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

Apartment Investment & Mgmt (NY: AIV )

8.340 -0.020 (-0.24%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Jan 31, 2020 6.493 6.563 6.419 6.453 11,963,453 -0.06(-0.87%)
Jan 30, 2020 6.484 6.541 6.458 6.509 15,066,305 +0.01(+0.23%)
Jan 29, 2020 6.548 6.566 6.490 6.495 5,541,653 -0.03(-0.39%)
Jan 28, 2020 6.519 6.575 6.508 6.520 8,311,544 -0.04(-0.60%)
Jan 27, 2020 6.588 6.628 6.550 6.559 11,359,481 -0.05(-0.81%)
Jan 24, 2020 6.599 6.626 6.572 6.613 7,165,329 +0.03(+0.39%)
Jan 23, 2020 6.504 6.591 6.464 6.588 6,470,050 +0.10(+1.53%)
Jan 22, 2020 6.550 6.564 6.475 6.488 8,450,669 -0.04(-0.56%)
Jan 21, 2020 6.471 6.528 6.455 6.525 8,027,619 +0.07(+1.04%)
Jan 17, 2020 6.439 6.476 6.419 6.458 5,930,265 +0.01(+0.23%)
Jan 16, 2020 6.395 6.444 6.360 6.443 4,481,875 +0.06(+0.94%)
Jan 15, 2020 6.311 6.404 6.310 6.383 8,195,863 +0.10(+1.54%)
Jan 14, 2020 6.332 6.332 6.239 6.286 8,205,004 -0.07(-1.06%)
Jan 13, 2020 6.322 6.371 6.299 6.354 9,587,066 +0.05(+0.74%)
Jan 10, 2020 6.269 6.315 6.237 6.307 6,162,248 +0.06(+0.96%)
Jan 09, 2020 6.269 6.306 6.235 6.247 7,607,379 -0.03(-0.45%)
Jan 08, 2020 6.252 6.311 6.244 6.275 10,350,347 +0.03(+0.45%)
Jan 07, 2020 6.300 6.330 6.230 6.247 12,934,309 -0.08(-1.30%)
Jan 06, 2020 6.280 6.348 6.239 6.329 17,588,530 +0.04(+0.62%)
Jan 03, 2020 6.171 6.318 6.157 6.290 8,997,503 +0.10(+1.58%)
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.