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 (%)
Jul 31, 2023 8.390 8.515 8.290 8.330 1,732,871 -0.11(-1.30%)
Jul 28, 2023 8.600 8.611 8.370 8.440 1,959,604 -0.08(-0.94%)
Jul 27, 2023 8.840 8.850 8.510 8.520 962,338 -0.27(-3.07%)
Jul 26, 2023 8.750 8.845 8.710 8.790 858,066 +0.01(+0.11%)
Jul 25, 2023 8.850 8.925 8.760 8.780 1,341,384 -0.11(-1.24%)
Jul 24, 2023 8.900 8.930 8.835 8.890 937,713 +0.00(+0.00%)
Jul 21, 2023 8.850 8.900 8.770 8.890 1,056,337 +0.08(+0.91%)
Jul 20, 2023 8.780 8.810 8.650 8.810 566,324 +0.05(+0.57%)
Jul 19, 2023 8.820 8.820 8.705 8.760 1,019,746 +0.03(+0.34%)
Jul 18, 2023 8.740 8.880 8.710 8.730 2,327,304 -0.02(-0.23%)
Jul 17, 2023 8.700 8.770 8.670 8.750 1,671,764 +0.00(+0.00%)
Jul 14, 2023 8.650 8.760 8.591 8.750 1,914,672 +0.09(+1.04%)
Jul 13, 2023 8.450 8.670 8.420 8.660 1,256,812 +0.20(+2.36%)
Jul 12, 2023 8.550 8.565 8.460 8.460 1,006,262 +0.06(+0.71%)
Jul 11, 2023 8.410 8.430 8.340 8.400 1,037,076 -0.02(-0.24%)
Jul 10, 2023 8.410 8.460 8.341 8.420 937,340 -0.05(-0.59%)
Jul 07, 2023 8.380 8.555 8.380 8.470 844,621 +0.02(+0.24%)
Jul 06, 2023 8.500 8.500 8.280 8.450 1,296,647 -0.11(-1.29%)
Jul 05, 2023 8.660 8.770 8.550 8.560 1,381,648 -0.16(-1.83%)
Jul 03, 2023 8.500 8.800 8.500 8.720 785,012 +0.20(+2.35%)
Jun 30, 2023 8.640 8.652 8.420 8.520 1,613,547 -0.02(-0.23%)
Jun 29, 2023 8.370 8.580 8.370 8.540 1,434,820 +0.16(+1.91%)
Jun 28, 2023 8.360 8.380 8.250 8.380 1,571,439 +0.01(+0.12%)
Jun 27, 2023 8.300 8.430 8.280 8.370 2,519,969 +0.11(+1.33%)
Jun 26, 2023 7.980 8.290 7.980 8.260 1,161,868 +0.29(+3.64%)
Jun 23, 2023 7.870 8.050 7.820 7.970 2,545,085 +0.03(+0.38%)
Jun 22, 2023 8.090 8.130 7.897 7.940 868,354 -0.14(-1.73%)
Jun 21, 2023 8.090 8.170 8.002 8.080 947,557 -0.04(-0.49%)
Jun 20, 2023 8.200 8.200 8.045 8.120 1,010,363 -0.15(-1.81%)
Jun 16, 2023 8.460 8.490 8.220 8.270 1,180,736 -0.10(-1.19%)
Jun 15, 2023 8.340 8.400 8.285 8.370 995,163 +0.20(+2.45%)
May 08, 2023 8.000 8.170 7.880 8.170 2,431,789 +0.18(+2.25%)
May 05, 2023 7.710 8.140 7.680 7.990 1,559,116 +0.38(+4.99%)
May 04, 2023 7.730 7.780 7.590 7.610 1,535,977 -0.12(-1.55%)
May 03, 2023 7.860 7.900 7.720 7.730 1,293,207 -0.11(-1.40%)
May 02, 2023 7.920 7.940 7.700 7.840 2,248,924 -0.13(-1.63%)
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.