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, 2021 7.683 7.783 7.683 7.703 1,041,699 +0.00(+0.00%)
Dec 30, 2021 7.703 7.783 7.693 7.703 907,444 -0.02(-0.26%)
Dec 29, 2021 7.703 7.753 7.598 7.723 918,939 +0.04(+0.52%)
Dec 28, 2021 7.683 7.763 7.658 7.683 566,881 -0.05(-0.65%)
Dec 27, 2021 7.693 7.733 7.613 7.733 737,202 +0.03(+0.39%)
Dec 23, 2021 7.703 7.713 7.574 7.703 1,265,330 +0.03(+0.39%)
Dec 22, 2021 7.623 7.673 7.564 7.673 862,401 +0.04(+0.52%)
Dec 21, 2021 7.444 7.638 7.434 7.633 1,463,911 +0.25(+3.38%)
Dec 20, 2021 7.364 7.394 7.174 7.384 1,547,691 -0.11(-1.46%)
Dec 17, 2021 7.484 7.633 7.459 7.494 1,221,729 -0.08(-1.05%)
Dec 16, 2021 7.743 7.788 7.474 7.574 917,506 -0.13(-1.68%)
Dec 15, 2021 7.514 7.713 7.494 7.703 1,515,389 +0.17(+2.25%)
Dec 14, 2021 7.783 7.793 7.489 7.534 1,443,602 -0.26(-3.33%)
Dec 13, 2021 7.753 7.873 7.703 7.793 1,444,859 -0.02(-0.26%)
Dec 10, 2021 7.983 7.983 7.773 7.813 2,393,325 -0.10(-1.26%)
Dec 09, 2021 7.963 8.013 7.853 7.913 1,691,016 -0.14(-1.73%)
Dec 08, 2021 7.803 8.067 7.768 8.052 1,365,941 +0.26(+3.33%)
Dec 07, 2021 7.793 7.863 7.733 7.793 1,470,183 +0.10(+1.30%)
Dec 06, 2021 7.584 7.783 7.584 7.693 2,268,869 +0.22(+2.94%)
Dec 03, 2021 7.564 7.608 7.384 7.474 2,332,607 -0.10(-1.32%)
Dec 02, 2021 7.254 7.613 7.204 7.574 1,586,728 +0.37(+5.12%)
Dec 01, 2021 7.524 7.653 7.204 7.204 3,290,906 -0.19(-2.56%)
Nov 30, 2021 7.464 7.569 7.364 7.394 2,511,088 -0.21(-2.76%)
Nov 29, 2021 7.743 7.783 7.489 7.603 2,215,922 +0.02(+0.26%)
Nov 26, 2021 7.793 7.793 7.469 7.584 1,864,657 -0.43(-5.35%)
Nov 24, 2021 7.893 8.048 7.843 8.013 979,841 +0.12(+1.52%)
Nov 23, 2021 7.873 7.938 7.823 7.893 1,656,029 +0.05(+0.64%)
Nov 22, 2021 7.803 8.023 7.763 7.843 1,336,626 +0.06(+0.77%)
Nov 19, 2021 7.903 7.973 7.738 7.783 1,874,048 -0.19(-2.38%)
Nov 18, 2021 7.983 7.988 7.933 7.973 846,397 +0.00(+0.00%)
Nov 17, 2021 7.973 8.013 7.693 7.973 1,396,428 -0.02(-0.25%)
Nov 16, 2021 8.112 8.142 7.933 7.993 1,202,171 -0.13(-1.60%)
Nov 15, 2021 8.003 8.132 7.913 8.122 1,182,105 +0.12(+1.50%)
Nov 12, 2021 8.023 8.048 7.928 8.003 839,423 -0.01(-0.12%)
Nov 11, 2021 7.903 8.033 7.813 8.013 1,090,480 +0.15(+1.90%)
Nov 10, 2021 7.933 7.863 1,254,592 -0.15(-1.87%)
Nov 09, 2021 7.933 8.013 7.883 8.013 1,258,186 +0.12(+1.52%)
Nov 08, 2021 7.923 7.978 7.833 7.893 3,916,097 +0.03(+0.38%)
Nov 05, 2021 7.883 8.082 7.813 7.863 3,563,464 +0.08(+1.03%)
Nov 04, 2021 7.893 7.983 7.693 7.783 871,186 -0.11(-1.39%)
Nov 03, 2021 7.673 7.953 7.633 7.893 1,507,421 +0.22(+2.86%)
Nov 02, 2021 7.663 7.833 7.653 7.673 2,297,469 +0.04(+0.52%)
Nov 01, 2021 7.623 7.673 7.334 7.633 2,736,410 +0.07(+0.92%)
Oct 29, 2021 7.703 7.863 7.564 7.564 2,269,458 -0.17(-2.19%)
Oct 28, 2021 7.524 7.743 7.514 7.733 2,376,295 +0.22(+2.92%)
Oct 27, 2021 7.504 7.613 7.474 7.514 2,241,226 +0.01(+0.13%)
Oct 26, 2021 7.364 7.534 7.504 1,767,082 +0.16(+2.17%)
Oct 25, 2021 7.424 7.440 7.338 7.344 1,470,038 -0.08(-1.08%)
Oct 22, 2021 7.384 7.554 7.374 7.424 1,549,249 +0.04(+0.54%)
Oct 21, 2021 7.404 7.504 7.359 7.384 972,808 -0.03(-0.40%)
Oct 20, 2021 7.304 7.424 7.244 7.414 639,060 +0.10(+1.36%)
Oct 19, 2021 7.444 7.444 7.314 7.314 621,915 -0.10(-1.35%)
Oct 18, 2021 7.394 7.499 7.319 7.414 864,670 -0.02(-0.27%)
Oct 15, 2021 7.584 7.653 7.414 7.434 1,007,749 -0.06(-0.80%)
Oct 14, 2021 7.334 7.504 7.274 7.494 1,513,872 +0.17(+2.32%)
Oct 13, 2021 7.304 7.344 7.219 7.324 970,712 +0.04(+0.55%)
Oct 12, 2021 7.204 7.324 7.174 7.284 690,767 +0.12(+1.67%)
Oct 11, 2021 7.134 7.169 7.045 7.164 375,738 +0.04(+0.56%)
Oct 08, 2021 7.184 7.244 7.115 7.125 383,522 -0.05(-0.70%)
Oct 07, 2021 7.154 7.244 7.105 7.174 838,147 +0.04(+0.56%)
Oct 06, 2021 6.985 7.174 6.825 7.134 838,253 +0.07(+0.99%)
Oct 05, 2021 7.234 7.234 7.055 7.065 1,108,350 -0.17(-2.34%)
Oct 04, 2021 7.115 7.329 7.115 7.234 2,233,804 +0.02(+0.28%)
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.