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

Apartment Investment & Mgmt (NY: AIV )

8.000 -0.060 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Mar 31, 2020 4.250 4.358 4.153 4.336 25,021,416 +0.05(+1.06%)
Mar 30, 2020 4.318 4.358 4.049 4.290 13,443,656 -0.02(-0.57%)
Mar 27, 2020 3.935 4.396 3.893 4.315 15,910,617 +0.24(+5.97%)
Mar 26, 2020 3.781 4.116 3.753 4.072 15,522,778 +0.31(+8.19%)
Mar 25, 2020 3.247 3.898 3.225 3.764 14,758,676 +0.52(+15.88%)
Mar 24, 2020 3.278 3.339 3.026 3.248 17,941,528 +0.13(+4.11%)
Mar 23, 2020 3.484 3.484 3.057 3.120 14,851,098 -0.37(-10.67%)
Mar 20, 2020 3.894 3.928 3.433 3.492 15,472,866 -0.36(-9.23%)
Mar 19, 2020 3.801 4.229 3.584 3.848 12,596,471 -0.00(-0.03%)
Mar 18, 2020 3.871 4.593 3.701 3.849 18,639,838 -0.76(-16.47%)
Mar 17, 2020 4.506 4.684 4.287 4.607 16,419,331 +0.23(+5.18%)
Mar 16, 2020 5.135 5.164 4.372 4.380 19,326,710 -1.30(-22.89%)
Mar 13, 2020 5.609 5.694 5.171 5.681 16,786,118 +0.35(+6.47%)
Mar 12, 2020 5.301 5.588 5.045 5.335 23,616,942 -0.34(-6.00%)
Mar 11, 2020 5.893 5.900 5.637 5.676 16,257,477 -0.39(-6.41%)
Mar 10, 2020 5.947 6.070 5.748 6.064 18,721,032 +0.24(+4.17%)
Mar 09, 2020 5.834 5.940 5.718 5.821 15,381,627 -0.32(-5.26%)
Mar 06, 2020 6.057 6.180 5.945 6.144 21,376,826 -0.07(-1.19%)
Mar 05, 2020 6.216 6.262 6.128 6.218 8,449,010 -0.11(-1.72%)
Mar 04, 2020 6.201 6.339 6.169 6.327 8,683,734 +0.22(+3.55%)
Mar 03, 2020 6.104 6.292 6.059 6.110 20,140,002 +0.00(+0.08%)
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.