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 (%)
Nov 30, 2015 3.986 4.019 3.943 3.950 14,725,489 -0.03(-0.81%)
Nov 27, 2015 3.920 3.990 3.920 3.982 5,534,101 +0.06(+1.51%)
Nov 25, 2015 3.880 3.923 3.923 3.923 7,188,460 +0.05(+1.28%)
Nov 24, 2015 3.884 3.900 3.840 3.873 9,330,120 -0.03(-0.77%)
Nov 23, 2015 3.886 3.934 3.884 3.903 5,717,200 +0.01(+0.27%)
Nov 20, 2015 3.858 3.902 3.853 3.893 12,167,198 +0.06(+1.57%)
Nov 19, 2015 3.827 3.866 3.813 3.833 9,409,000 +0.02(+0.43%)
Nov 18, 2015 3.820 3.832 3.766 3.816 8,220,299 +0.01(+0.27%)
Nov 17, 2015 3.772 3.841 3.759 3.806 10,464,093 +0.02(+0.52%)
Nov 16, 2015 3.748 3.787 3.719 3.786 10,518,619 +0.05(+1.33%)
Nov 13, 2015 3.742 3.786 3.711 3.736 14,349,237 -0.02(-0.57%)
Nov 12, 2015 3.779 3.800 3.755 3.758 9,062,592 -0.03(-0.76%)
Nov 11, 2015 3.753 3.814 3.744 3.787 6,429,412 +0.04(+1.01%)
Nov 10, 2015 3.723 3.784 3.722 3.748 17,753,284 +0.03(+0.69%)
Nov 09, 2015 3.761 3.803 3.690 3.723 16,280,462 -0.09(-2.35%)
Nov 06, 2015 3.891 3.895 3.777 3.812 13,816,970 -0.12(-3.08%)
Nov 05, 2015 3.926 3.926 3.906 3.933 14,986,035 +0.00(+0.03%)
Nov 04, 2015 3.996 4.039 3.878 3.932 27,865,816 -0.14(-3.55%)
Nov 03, 2015 4.091 4.111 4.028 4.077 10,736,313 -0.03(-0.85%)
Nov 02, 2015 4.026 4.114 4.009 4.112 14,784,776 +0.08(+2.09%)
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%)
Oct 01, 2015 3.825 3.865 3.799 3.858 11,832,429 +0.05(+1.40%)
Sep 30, 2015 3.798 3.812 3.775 3.805 16,547,023 +0.04(+1.01%)
Sep 29, 2015 3.694 3.781 3.681 3.767 14,003,236 +0.08(+2.15%)
Sep 28, 2015 3.736 3.759 3.659 3.688 10,411,201 -0.06(-1.73%)
Sep 25, 2015 3.729 3.781 3.703 3.753 8,719,403 +0.03(+0.91%)
Sep 24, 2015 3.754 3.766 3.687 3.719 9,766,960 -0.04(-1.12%)
Sep 23, 2015 3.751 3.767 3.714 3.761 12,058,225 +0.03(+0.77%)
Sep 22, 2015 3.743 3.764 3.715 3.732 10,707,398 -0.03(-0.71%)
Sep 21, 2015 3.725 3.774 3.670 3.759 14,941,631 +0.03(+0.85%)
Sep 18, 2015 3.702 3.788 3.690 3.727 19,689,956 -0.02(-0.41%)
Sep 17, 2015 3.711 3.807 3.688 3.742 16,865,344 +0.03(+0.91%)
Sep 16, 2015 3.686 3.729 3.674 3.708 18,691,056 +0.02(+0.64%)
Sep 15, 2015 3.636 3.701 3.579 3.685 31,524,818 -0.02(-0.42%)
Sep 14, 2015 3.724 3.724 3.677 3.700 7,532,766 -0.01(-0.39%)
Sep 11, 2015 3.607 3.715 3.596 3.715 12,502,326 +0.09(+2.55%)
Sep 10, 2015 3.578 3.672 3.578 3.622 13,128,743 +0.03(+0.71%)
Sep 09, 2015 3.674 3.692 3.590 3.596 13,245,046 -0.02(-0.60%)
Sep 08, 2015 3.627 3.627 3.582 3.618 12,360,678 +0.04(+1.00%)
Sep 04, 2015 3.634 3.582 3.582 3.582 8,714,480 -0.08(-2.24%)
Sep 03, 2015 3.683 3.693 3.629 3.664 10,548,811 -0.01(-0.17%)
Sep 02, 2015 3.682 3.698 3.621 3.670 13,193,072 +0.03(+0.79%)
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.