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, 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%)
Oct 01, 2018 5.020 5.040 4.986 4.988 8,853,523 -0.03(-0.63%)
Sep 28, 2018 4.941 5.024 4.938 5.020 11,143,765 +0.08(+1.66%)
Sep 27, 2018 4.923 4.971 4.922 4.938 6,053,745 +0.01(+0.25%)
Sep 26, 2018 4.977 4.999 4.922 4.926 4,675,379 -0.05(-1.01%)
Sep 25, 2018 4.969 5.007 4.953 4.976 5,249,867 +0.02(+0.37%)
Sep 24, 2018 5.053 5.075 4.921 4.958 10,429,605 -0.12(-2.35%)
Sep 21, 2018 5.051 5.108 5.040 5.077 11,784,596 +0.02(+0.38%)
Sep 20, 2018 5.007 5.059 4.983 5.058 7,560,891 +0.05(+1.00%)
Sep 19, 2018 5.066 5.070 4.995 5.008 10,979,365 -0.04(-0.74%)
Sep 18, 2018 5.049 5.062 5.019 5.045 7,238,287 -0.01(-0.27%)
Sep 17, 2018 5.032 5.059 5.005 5.059 7,247,298 +0.04(+0.77%)
Sep 14, 2018 5.059 5.070 4.994 5.020 11,109,482 -0.05(-1.03%)
Sep 13, 2018 5.069 5.077 5.030 5.072 7,567,308 +0.03(+0.61%)
Sep 12, 2018 5.052 5.065 5.029 5.042 6,024,982 -0.01(-0.16%)
Sep 11, 2018 5.004 5.070 5.004 5.050 9,828,015 +0.02(+0.45%)
Sep 10, 2018 5.002 5.042 4.980 5.027 7,900,373 +0.05(+1.05%)
Sep 07, 2018 4.966 4.985 4.927 4.975 8,157,619 -0.01(-0.30%)
Sep 06, 2018 4.988 5.021 4.972 4.989 10,172,692 +0.02(+0.32%)
Sep 05, 2018 4.928 5.005 4.917 4.974 13,815,175 +0.03(+0.53%)
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.