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 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%)
May 01, 2017 4.706 4.712 4.643 4.678 17,968,138 -0.04(-0.89%)
Apr 28, 2017 4.782 4.791 4.689 4.720 21,166,242 -0.08(-1.60%)
Apr 27, 2017 4.851 4.758 4.797 26,786,424 -0.04(-0.87%)
Apr 26, 2017 4.815 4.852 4.771 4.839 15,987,725 +0.02(+0.43%)
Apr 25, 2017 4.735 4.825 4.709 4.818 16,710,250 +0.09(+1.92%)
Apr 24, 2017 4.826 4.826 4.657 4.728 22,893,996 -0.04(-0.77%)
Apr 21, 2017 4.746 4.788 4.746 4.764 15,301,822 +0.01(+0.23%)
Apr 20, 2017 4.787 4.787 4.727 4.754 19,785,780 -0.03(-0.56%)
Apr 19, 2017 4.827 4.842 4.774 4.780 9,119,365 -0.05(-0.94%)
Apr 18, 2017 4.806 4.840 4.801 4.826 14,303,025 +0.01(+0.29%)
Apr 17, 2017 4.768 4.816 4.759 4.812 18,892,180 +0.06(+1.36%)
Apr 13, 2017 4.777 4.791 4.716 4.747 13,479,241 -0.03(-0.57%)
Apr 12, 2017 4.841 4.850 4.760 4.774 25,518,566 -0.06(-1.27%)
Apr 11, 2017 4.856 4.869 4.826 4.836 8,528,253 -0.02(-0.40%)
Apr 10, 2017 4.842 4.867 4.816 4.855 6,551,360 +0.01(+0.16%)
Apr 07, 2017 4.847 4.866 4.829 4.847 5,915,266 +0.01(+0.13%)
Apr 06, 2017 4.810 4.847 4.787 4.841 11,229,996 +0.02(+0.49%)
Apr 05, 2017 4.797 4.826 4.756 4.817 11,080,921 +0.02(+0.45%)
Apr 04, 2017 4.782 4.868 4.763 4.796 10,598,453 +0.01(+0.27%)
Apr 03, 2017 4.783 4.796 4.750 4.783 13,991,224 -0.00(-0.07%)
Mar 31, 2017 4.775 4.812 4.757 4.786 13,350,506 +0.00(+0.07%)
Mar 30, 2017 4.775 4.797 4.738 4.783 6,027,821 -0.01(-0.18%)
Mar 29, 2017 4.779 4.801 4.750 4.791 5,985,592 +0.01(+0.11%)
Mar 28, 2017 4.776 4.795 4.710 4.786 7,992,463 +0.01(+0.29%)
Mar 27, 2017 4.782 4.851 4.758 4.772 7,419,152 -0.06(-1.16%)
Mar 24, 2017 4.842 4.865 4.817 4.828 5,139,429 +0.00(+0.07%)
Mar 23, 2017 4.798 4.853 4.772 4.825 6,583,460 +0.02(+0.45%)
Mar 22, 2017 4.831 4.831 4.763 4.803 6,447,914 +0.01(+0.11%)
Mar 21, 2017 4.777 4.813 4.761 4.798 15,737,966 +0.04(+0.84%)
Mar 20, 2017 4.769 4.796 4.747 4.758 10,134,324 -0.01(-0.27%)
Mar 17, 2017 4.772 4.806 4.739 4.771 15,118,728 +0.01(+0.18%)
Mar 16, 2017 4.779 4.827 4.743 4.762 7,957,008 -0.02(-0.47%)
Mar 15, 2017 4.668 4.813 4.649 4.785 27,903,420 +0.13(+2.85%)
Mar 14, 2017 4.660 4.667 4.623 4.652 19,237,518 +0.00(+0.00%)
Mar 13, 2017 4.703 4.722 4.646 4.652 21,088,400 -0.03(-0.74%)
Mar 10, 2017 4.722 4.806 4.643 4.687 8,727,582 -0.04(-0.75%)
Mar 09, 2017 4.823 4.856 4.719 4.722 9,427,719 -0.10(-2.08%)
Mar 08, 2017 4.872 4.915 4.816 4.823 5,545,529 -0.08(-1.63%)
Mar 07, 2017 4.881 4.906 4.856 4.902 7,256,807 +0.02(+0.40%)
Mar 06, 2017 4.873 4.909 4.832 4.883 9,160,176 -0.02(-0.31%)
Mar 03, 2017 4.908 4.914 4.845 4.898 7,662,304 -0.02(-0.33%)
Mar 02, 2017 4.952 4.980 4.897 4.914 10,427,851 -0.05(-1.04%)
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.