Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.180 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.661 4.724 4.661 4.671 12,868,144 +0.00(+0.00%)
May 30, 2017 4.704 4.719 4.666 4.671 18,706,446 -0.03(-0.60%)
May 26, 2017 4.699 4.737 4.683 4.699 6,176,038 -0.00(-0.02%)
May 25, 2017 4.733 4.754 4.676 4.700 4,734,559 -0.01(-0.18%)
May 24, 2017 4.715 4.737 4.694 4.709 8,253,504 -0.00(-0.02%)
May 23, 2017 4.703 4.738 4.692 4.710 6,902,221 +0.01(+0.30%)
May 22, 2017 4.698 4.718 4.671 4.696 9,671,874 +0.01(+0.26%)
May 19, 2017 4.660 4.697 4.631 4.684 10,737,273 +0.03(+0.58%)
May 18, 2017 4.656 4.704 4.623 4.657 12,473,898 -0.01(-0.19%)
May 17, 2017 4.595 4.703 4.595 4.666 14,142,960 +0.06(+1.40%)
May 16, 2017 4.646 4.666 4.588 4.601 10,814,741 -0.05(-1.00%)
May 15, 2017 4.665 4.703 4.639 4.648 7,612,699 -0.02(-0.35%)
May 12, 2017 4.666 4.687 4.647 4.664 5,829,761 +0.00(+0.05%)
May 11, 2017 4.651 4.673 4.613 4.662 6,912,220 -0.02(-0.35%)
May 10, 2017 4.627 4.719 4.618 4.678 8,261,544 +0.05(+1.05%)
May 09, 2017 4.645 4.665 4.613 4.629 12,852,785 -0.02(-0.44%)
May 08, 2017 4.750 4.752 4.639 4.650 13,736,497 -0.09(-1.98%)
May 05, 2017 4.654 4.746 4.637 4.744 11,078,678 +0.09(+1.83%)
May 04, 2017 4.604 4.665 4.565 4.659 9,091,806 +0.04(+0.79%)
May 03, 2017 4.665 4.665 4.597 4.622 11,309,497 -0.03(-0.70%)
May 02, 2017 4.681 4.697 4.643 4.654 14,106,392 -0.02(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.