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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 5.594 5.637 5.573 5.607 11,396,042 +0.00(+0.07%)
Mar 30, 2017 5.594 5.620 5.551 5.603 5,145,371 -0.01(-0.18%)
Mar 29, 2017 5.599 5.624 5.565 5.613 5,109,324 +0.01(+0.11%)
Mar 28, 2017 5.595 5.617 5.518 5.607 6,822,396 +0.02(+0.29%)
Mar 27, 2017 5.602 5.683 5.574 5.590 6,333,016 -0.07(-1.16%)
Mar 24, 2017 5.672 5.699 5.643 5.656 4,387,036 +0.00(+0.07%)
Mar 23, 2017 5.621 5.685 5.590 5.652 5,619,666 +0.03(+0.45%)
Mar 22, 2017 5.660 5.660 5.580 5.627 5,503,964 +0.01(+0.11%)
Mar 21, 2017 5.597 5.639 5.578 5.621 13,433,986 +0.05(+0.84%)
Mar 20, 2017 5.586 5.618 5.561 5.574 8,650,697 -0.02(-0.27%)
Mar 17, 2017 5.590 5.631 5.552 5.589 12,905,403 +0.01(+0.18%)
Mar 16, 2017 5.599 5.655 5.556 5.579 6,792,132 -0.03(-0.47%)
Mar 15, 2017 5.469 5.638 5.446 5.605 23,818,464 +0.16(+2.85%)
Mar 14, 2017 5.459 5.468 5.416 5.450 16,421,217 +0.00(+0.00%)
Mar 13, 2017 5.509 5.532 5.443 5.450 18,001,138 -0.04(-0.74%)
Mar 10, 2017 5.532 5.631 5.440 5.490 7,449,897 -0.04(-0.75%)
Mar 09, 2017 5.650 5.689 5.528 5.532 8,047,536 -0.12(-2.08%)
Mar 08, 2017 5.708 5.758 5.642 5.650 4,733,684 -0.09(-1.63%)
Mar 07, 2017 5.718 5.747 5.689 5.743 6,194,437 +0.02(+0.40%)
Mar 06, 2017 5.709 5.751 5.661 5.720 7,819,160 -0.02(-0.31%)
Mar 03, 2017 5.750 5.757 5.676 5.738 6,540,572 -0.02(-0.33%)
Mar 02, 2017 5.801 5.834 5.737 5.757 8,901,252 -0.06(-1.04%)
Mar 01, 2017 5.847 5.873 5.809 5.818 10,600,798 -0.06(-1.10%)
Feb 28, 2017 5.870 5.923 5.853 5.882 12,730,841 +0.01(+0.15%)
Feb 27, 2017 5.839 5.891 5.809 5.873 4,203,242 +0.05(+0.80%)
Feb 24, 2017 5.833 5.833 5.772 5.827 3,858,397 +0.02(+0.28%)
Feb 23, 2017 5.775 5.832 5.724 5.810 8,233,631 +0.07(+1.17%)
Feb 22, 2017 5.806 5.806 5.655 5.743 6,711,250 -0.04(-0.76%)
Feb 21, 2017 5.666 5.809 5.641 5.787 6,456,953 +0.10(+1.71%)
Feb 17, 2017 5.690 5.690 5.690 0 -0.02(-0.35%)
Feb 16, 2017 5.675 5.744 5.671 5.710 3,205,268 +0.06(+1.01%)
Feb 15, 2017 5.659 5.686 5.607 5.653 6,152,687 -0.07(-1.31%)
Feb 14, 2017 5.727 5.749 5.650 5.728 5,230,466 -0.02(-0.35%)
Feb 13, 2017 5.774 5.791 5.677 5.749 5,930,555 -0.03(-0.44%)
Feb 10, 2017 5.680 5.780 5.671 5.774 5,649,288 +0.08(+1.33%)
Feb 09, 2017 5.699 5.730 5.649 5.698 8,548,564 -0.02(-0.40%)
Feb 08, 2017 5.669 5.756 5.634 5.721 12,417,209 +0.08(+1.36%)
Feb 07, 2017 5.597 5.664 5.564 5.644 6,629,235 +0.05(+0.97%)
Feb 06, 2017 5.607 5.627 5.538 5.589 7,668,129 -0.02(-0.41%)
Feb 03, 2017 5.709 5.795 5.602 5.612 11,459,251 +0.02(+0.34%)
Feb 02, 2017 5.472 5.608 5.464 5.593 11,606,434 +0.13(+2.45%)
Feb 01, 2017 5.538 5.589 5.454 5.459 6,228,207 -0.11(-1.91%)
Jan 31, 2017 5.558 5.616 5.546 5.565 5,849,271 +0.02(+0.43%)
Jan 30, 2017 5.603 5.606 5.536 5.541 8,443,231 -0.05(-0.95%)
Jan 27, 2017 5.635 5.637 5.553 5.594 6,129,636 -0.02(-0.36%)
Jan 26, 2017 5.627 5.657 5.587 5.615 4,571,434 -0.01(-0.09%)
Jan 25, 2017 5.712 5.712 5.618 5.620 7,181,817 -0.10(-1.77%)
Jan 24, 2017 5.695 5.737 5.676 5.721 10,611,267 +0.02(+0.31%)
Jan 23, 2017 5.647 5.704 5.632 5.703 7,788,705 +0.05(+0.89%)
Jan 20, 2017 5.577 5.655 5.564 5.653 8,778,472 +0.09(+1.63%)
Jan 19, 2017 5.583 5.599 5.550 5.562 5,013,647 -0.05(-0.94%)
Jan 18, 2017 5.631 5.661 5.599 5.615 5,366,214 -0.01(-0.13%)
Jan 17, 2017 5.594 5.639 5.582 5.622 9,664,387 +0.04(+0.77%)
Jan 13, 2017 5.579 5.579 5.579 0 -0.01(-0.09%)
Jan 12, 2017 5.511 5.594 5.474 5.584 6,771,160 +0.03(+0.57%)
Jan 11, 2017 5.587 5.610 5.548 5.553 9,486,401 -0.04(-0.63%)
Jan 10, 2017 5.666 5.680 5.586 5.588 9,834,842 -0.09(-1.58%)
Jan 09, 2017 5.751 5.760 5.673 5.678 5,525,069 -0.06(-1.08%)
Jan 06, 2017 5.721 5.754 5.680 5.740 10,288,616 +0.00(+0.00%)
Jan 05, 2017 5.695 5.765 5.639 5.740 6,599,089 +0.01(+0.20%)
Jan 04, 2017 5.695 5.749 5.658 5.728 8,626,871 +0.05(+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.