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

Apartment Investment & Mgmt (NY: AIV )

8.360 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2015 4.114 4.129 4.025 4.028 17,163,624 -0.08(-1.93%)
Oct 29, 2015 4.065 4.123 4.050 4.107 11,254,843 +0.02(+0.38%)
Oct 28, 2015 4.133 4.162 4.031 4.092 10,311,573 -0.04(-1.04%)
Oct 27, 2015 4.107 4.143 4.093 4.135 11,987,921 +0.03(+0.63%)
Oct 26, 2015 4.120 4.138 4.086 4.109 11,312,420 -0.00(-0.03%)
Oct 23, 2015 4.131 4.197 4.075 4.110 9,135,736 -0.02(-0.60%)
Oct 22, 2015 4.142 4.174 4.122 4.135 14,956,186 +0.00(+0.07%)
Oct 21, 2015 4.174 4.188 4.131 4.132 9,755,654 -0.03(-0.77%)
Oct 20, 2015 4.182 4.185 4.138 4.164 9,595,774 +0.02(+0.47%)
Oct 19, 2015 4.060 4.145 4.049 4.144 8,224,690 +0.08(+1.87%)
Oct 16, 2015 4.065 4.085 4.050 4.068 7,290,800 +0.02(+0.46%)
Oct 15, 2015 3.989 4.050 3.972 4.050 6,396,654 +0.07(+1.84%)
Oct 14, 2015 4.031 4.035 3.968 3.977 9,292,620 -0.05(-1.25%)
Oct 13, 2015 4.040 4.061 4.008 4.027 5,665,054 -0.03(-0.84%)
Oct 12, 2015 4.041 4.072 4.016 4.061 8,709,362 +0.02(+0.61%)
Oct 09, 2015 4.001 4.037 3.985 4.036 8,308,245 +0.03(+0.69%)
Oct 08, 2015 3.969 4.017 3.944 4.009 10,467,358 +0.03(+0.88%)
Oct 07, 2015 3.917 3.974 3.899 3.974 17,885,864 +0.06(+1.52%)
Oct 06, 2015 3.946 3.982 3.910 3.914 18,236,710 -0.03(-0.65%)
Oct 05, 2015 3.906 3.943 3.878 3.940 11,744,447 +0.05(+1.16%)
Oct 02, 2015 3.736 3.895 3.736 3.894 10,375,961 +0.04(+0.93%)
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.