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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2020 4.572 4.678 4.531 4.603 11,320,680 -0.04(-0.83%)
May 28, 2020 4.729 4.729 4.572 4.642 8,291,481 -0.02(-0.40%)
May 27, 2020 4.852 4.858 4.588 4.661 11,753,083 -0.03(-0.64%)
May 26, 2020 4.669 4.734 4.609 4.691 9,175,606 +0.21(+4.65%)
May 22, 2020 4.468 4.486 4.418 4.482 5,584,249 +0.01(+0.34%)
May 21, 2020 4.451 4.582 4.432 4.467 5,306,439 -0.01(-0.25%)
May 20, 2020 4.468 4.507 4.409 4.478 10,048,806 +0.08(+1.85%)
May 19, 2020 4.511 4.521 4.394 4.397 11,633,789 -0.16(-3.48%)
May 18, 2020 4.387 4.618 4.359 4.556 12,179,543 +0.36(+8.57%)
May 15, 2020 4.146 4.215 4.001 4.196 34,303,248 +0.01(+0.18%)
May 14, 2020 4.145 4.195 3.953 4.189 13,127,368 -0.04(-0.94%)
May 13, 2020 4.319 4.332 4.187 4.229 13,125,428 -0.14(-3.16%)
May 12, 2020 4.575 4.575 4.331 4.367 10,322,380 -0.19(-4.14%)
May 11, 2020 4.593 4.672 4.521 4.556 8,129,646 -0.11(-2.40%)
May 08, 2020 4.646 4.730 4.586 4.668 9,200,060 +0.09(+1.88%)
May 07, 2020 4.504 4.667 4.495 4.582 18,677,614 +0.14(+3.08%)
May 06, 2020 4.546 4.585 4.442 4.445 6,271,159 -0.07(-1.53%)
May 05, 2020 4.528 4.582 4.498 4.514 7,084,914 +0.02(+0.49%)
May 04, 2020 4.445 4.506 4.355 4.491 13,392,910 -0.01(-0.16%)
May 01, 2020 4.491 4.521 4.422 4.499 8,397,518 -0.15(-3.19%)
Apr 30, 2020 4.606 4.668 4.506 4.647 7,620,461 -0.04(-0.89%)
Apr 29, 2020 4.721 4.785 4.588 4.689 13,925,101 +0.10(+2.15%)
Apr 28, 2020 4.647 4.727 4.491 4.590 14,929,990 +0.08(+1.75%)
Apr 27, 2020 4.393 4.522 4.366 4.511 10,239,240 +0.18(+4.22%)
Apr 24, 2020 4.374 4.408 4.245 4.329 11,012,673 -0.01(-0.14%)
Apr 23, 2020 4.564 4.565 4.281 4.335 21,468,316 -0.22(-4.87%)
Apr 22, 2020 4.500 4.605 4.441 4.557 10,198,140 +0.15(+3.33%)
Apr 21, 2020 4.359 4.510 4.358 4.410 9,602,102 -0.12(-2.64%)
Apr 20, 2020 4.718 4.755 4.530 4.530 14,687,047 -0.30(-6.21%)
Apr 17, 2020 4.609 4.868 4.594 4.829 14,020,993 +0.37(+8.30%)
Apr 16, 2020 4.623 4.675 4.438 4.459 14,415,284 -0.16(-3.55%)
Apr 15, 2020 4.690 4.775 4.498 4.623 10,366,163 -0.25(-5.09%)
Apr 14, 2020 4.858 4.923 4.715 4.871 11,183,185 +0.14(+2.97%)
Apr 13, 2020 4.929 4.969 4.718 4.731 10,253,232 -0.20(-4.05%)
Apr 09, 2020 4.615 5.077 4.579 4.931 15,546,635 +0.42(+9.39%)
Apr 08, 2020 4.299 4.548 4.193 4.508 17,884,962 +0.26(+6.04%)
Apr 07, 2020 4.589 4.628 4.234 4.251 23,342,002 -0.13(-2.98%)
Apr 06, 2020 3.977 4.432 3.944 4.382 29,177,762 +0.60(+15.93%)
Apr 03, 2020 3.844 3.930 3.695 3.780 13,608,372 -0.07(-1.86%)
Apr 02, 2020 3.993 4.152 3.750 3.851 17,309,620 -0.14(-3.40%)
Apr 01, 2020 4.107 4.110 3.754 3.987 18,014,552 -0.35(-8.05%)
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.