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 (%)
Dec 31, 2018 4.992 5.035 4.932 5.034 13,336,304 +0.05(+0.92%)
Dec 28, 2018 5.042 5.077 4.943 4.988 14,127,818 -0.00(-0.09%)
Dec 27, 2018 4.951 4.995 4.851 4.992 21,517,894 +0.01(+0.21%)
Dec 26, 2018 4.856 4.982 4.828 4.982 25,090,942 +0.14(+2.87%)
Dec 24, 2018 5.087 5.115 4.842 4.843 8,553,227 -0.25(-4.87%)
Dec 21, 2018 5.186 5.305 5.090 5.091 37,664,884 -0.10(-1.86%)
Dec 20, 2018 5.221 5.264 5.146 5.188 14,401,186 -0.02(-0.46%)
Dec 19, 2018 5.228 5.288 5.181 5.212 18,600,748 +0.00(+0.02%)
Dec 18, 2018 5.210 5.254 5.174 5.210 23,538,730 +0.03(+0.64%)
Dec 17, 2018 5.424 5.456 5.161 5.177 18,581,850 -0.23(-4.32%)
Dec 14, 2018 5.360 5.434 5.350 5.411 14,914,973 +0.03(+0.47%)
Dec 13, 2018 5.308 5.432 5.308 5.386 13,399,259 +0.08(+1.54%)
Dec 12, 2018 5.456 5.463 5.302 5.305 17,119,616 -0.13(-2.34%)
Dec 11, 2018 5.413 5.467 5.413 5.432 14,741,493 +0.04(+0.72%)
Dec 10, 2018 5.418 5.428 5.307 5.393 11,571,787 -0.01(-0.15%)
Dec 07, 2018 5.424 5.462 5.380 5.401 13,705,910 -0.02(-0.44%)
Dec 06, 2018 5.267 5.434 5.235 5.425 23,421,040 +0.14(+2.63%)
Dec 04, 2018 5.392 5.410 5.274 5.286 16,300,993 -0.12(-2.19%)
Dec 03, 2018 5.410 5.444 5.394 5.404 15,194,966 +0.00(+0.04%)
Nov 30, 2018 5.321 5.411 5.315 5.402 18,619,744 +0.11(+2.04%)
Nov 29, 2018 5.315 5.315 5.274 5.294 10,714,686 -0.02(-0.30%)
Nov 28, 2018 5.277 5.323 5.277 5.310 17,357,158 +0.02(+0.46%)
Nov 27, 2018 5.295 5.310 5.270 5.286 12,798,755 +0.01(+0.13%)
Nov 26, 2018 5.311 5.322 5.263 5.279 7,102,447 +0.00(+0.00%)
Nov 23, 2018 5.292 5.322 5.255 5.279 2,673,537 -0.01(-0.26%)
Nov 21, 2018 5.293 5.293 5.293 0 +0.03(+0.54%)
Nov 20, 2018 5.275 5.317 5.246 5.264 12,493,604 -0.01(-0.17%)
Nov 19, 2018 5.244 5.299 5.226 5.274 8,650,423 +0.04(+0.70%)
Nov 16, 2018 5.109 5.248 5.109 5.237 11,160,514 +0.11(+2.24%)
Nov 15, 2018 5.170 5.183 5.088 5.122 13,882,213 -0.05(-1.02%)
Nov 14, 2018 5.252 5.252 5.167 5.175 9,320,441 -0.06(-1.19%)
Nov 13, 2018 5.227 5.276 5.205 5.237 10,328,610 +0.02(+0.41%)
Nov 12, 2018 5.206 5.273 5.206 5.216 9,378,318 +0.02(+0.46%)
Nov 09, 2018 5.166 5.208 5.149 5.192 7,071,988 +0.00(+0.09%)
Nov 08, 2018 5.153 5.192 5.118 5.187 8,136,311 +0.03(+0.51%)
Nov 07, 2018 5.118 5.161 5.090 5.161 7,254,444 +0.07(+1.29%)
Nov 06, 2018 4.997 5.101 4.988 5.095 14,420,825 +0.11(+2.26%)
Nov 05, 2018 4.972 5.022 4.956 4.983 11,634,928 +0.03(+0.64%)
Nov 02, 2018 4.854 4.999 4.854 4.951 16,573,681 +0.06(+1.21%)
Nov 01, 2018 4.901 4.939 4.855 4.892 9,954,872 -0.00(-0.09%)
Oct 31, 2018 4.967 4.980 4.881 4.896 11,974,867 -0.08(-1.60%)
Oct 30, 2018 4.952 5.032 4.935 4.976 10,021,732 +0.04(+0.88%)
Oct 29, 2018 4.877 4.945 4.877 4.933 9,683,376 +0.10(+2.07%)
Oct 26, 2018 4.912 4.918 4.787 4.832 10,942,462 -0.09(-1.85%)
Oct 25, 2018 4.853 4.950 4.819 4.923 10,546,079 +0.07(+1.50%)
Oct 24, 2018 4.844 4.937 4.828 4.851 22,110,982 +0.02(+0.33%)
Oct 23, 2018 4.825 4.865 4.776 4.835 7,451,387 +0.00(+0.07%)
Oct 22, 2018 4.922 4.941 4.829 4.831 5,916,806 -0.09(-1.76%)
Oct 19, 2018 4.872 4.926 4.872 4.918 6,907,605 +0.05(+1.03%)
Oct 18, 2018 4.873 4.917 4.862 4.868 7,572,240 -0.01(-0.12%)
Oct 17, 2018 4.881 4.927 4.848 4.873 5,642,356 -0.03(-0.51%)
Oct 16, 2018 4.830 4.911 4.798 4.898 8,758,251 +0.07(+1.51%)
Oct 15, 2018 4.779 4.878 4.766 4.826 10,040,570 +0.06(+1.36%)
Oct 12, 2018 4.821 4.856 4.747 4.761 15,386,079 -0.03(-0.66%)
Oct 11, 2018 4.966 4.966 4.787 4.793 13,366,937 -0.15(-3.10%)
Oct 10, 2018 5.035 5.045 4.943 4.946 12,425,523 -0.10(-2.01%)
Oct 09, 2018 5.019 5.052 4.993 5.047 9,281,543 +0.03(+0.50%)
Oct 08, 2018 4.969 5.054 4.958 5.022 19,615,340 +0.07(+1.45%)
Oct 05, 2018 4.939 5.000 4.939 4.951 15,400,144 +0.02(+0.39%)
Oct 04, 2018 4.935 4.968 4.897 4.931 9,898,023 -0.03(-0.60%)
Oct 03, 2018 5.014 5.058 4.931 4.961 9,310,991 -0.06(-1.16%)
Oct 02, 2018 5.009 5.045 4.996 5.019 6,259,470 +0.03(+0.62%)
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.