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 (%)
Sep 30, 2020 4.257 4.288 4.216 4.257 10,332,421 +0.05(+1.08%)
Sep 29, 2020 4.339 4.371 4.183 4.211 8,513,438 -0.15(-3.42%)
Sep 28, 2020 4.355 4.435 4.330 4.360 8,833,765 +0.08(+1.92%)
Sep 25, 2020 4.178 4.279 4.154 4.278 5,845,533 +0.08(+1.83%)
Sep 24, 2020 4.215 4.273 4.175 4.201 7,416,491 -0.02(-0.51%)
Sep 23, 2020 4.379 4.418 4.216 4.223 11,089,219 -0.16(-3.74%)
Sep 22, 2020 4.191 4.431 4.191 4.387 29,680,636 +0.21(+4.92%)
Sep 21, 2020 4.307 4.340 4.146 4.181 16,921,712 -0.23(-5.18%)
Sep 18, 2020 4.544 4.565 4.395 4.409 32,363,924 -0.18(-3.96%)
Sep 17, 2020 4.647 4.697 4.576 4.591 13,541,491 -0.10(-2.18%)
Sep 16, 2020 4.614 4.741 4.587 4.693 11,394,123 +0.08(+1.67%)
Sep 15, 2020 4.724 4.794 4.613 4.616 13,281,124 -0.11(-2.43%)
Sep 14, 2020 4.477 4.777 4.475 4.731 26,134,918 +0.32(+7.15%)
Sep 11, 2020 4.499 4.499 4.393 4.416 9,273,317 -0.08(-1.74%)
Sep 10, 2020 4.556 4.560 4.462 4.494 8,590,462 -0.06(-1.30%)
Sep 09, 2020 4.620 4.691 4.520 4.553 13,412,983 -0.09(-1.98%)
Sep 08, 2020 4.703 4.703 4.625 4.645 10,127,697 -0.08(-1.74%)
Sep 04, 2020 4.668 4.764 4.623 4.727 9,588,607 +0.05(+1.05%)
Sep 03, 2020 4.658 4.808 4.642 4.678 9,719,658 +0.05(+1.04%)
Sep 02, 2020 4.575 4.661 4.536 4.630 11,645,951 +0.09(+1.89%)
Sep 01, 2020 4.510 4.548 4.464 4.544 9,380,793 -0.00(-0.08%)
Aug 31, 2020 4.571 4.575 4.505 4.548 7,962,900 -0.04(-0.96%)
Aug 28, 2020 4.567 4.594 4.501 4.592 7,039,355 +0.03(+0.72%)
Aug 27, 2020 4.479 4.584 4.477 4.560 8,020,770 +0.11(+2.38%)
Aug 26, 2020 4.532 4.532 4.411 4.454 6,913,144 -0.10(-2.16%)
Aug 25, 2020 4.519 4.557 4.479 4.552 4,989,307 +0.03(+0.70%)
Aug 24, 2020 4.438 4.524 4.344 4.520 4,943,876 +0.08(+1.82%)
Aug 21, 2020 4.501 4.513 4.368 4.440 4,086,882 -0.06(-1.24%)
Aug 20, 2020 4.431 4.540 4.428 4.495 4,679,579 +0.06(+1.25%)
Aug 19, 2020 4.474 4.495 4.346 4.440 11,050,077 -0.05(-1.21%)
Aug 18, 2020 4.620 4.620 4.486 4.494 9,237,423 -0.14(-3.08%)
Aug 17, 2020 4.616 4.652 4.572 4.637 3,620,736 +0.02(+0.33%)
Aug 14, 2020 4.563 4.669 4.527 4.621 6,038,826 +0.05(+1.08%)
Aug 13, 2020 4.661 4.710 4.554 4.572 4,070,468 -0.10(-2.21%)
Aug 12, 2020 4.658 4.698 4.627 4.676 6,059,816 +0.02(+0.51%)
Aug 11, 2020 4.739 4.779 4.608 4.652 8,311,233 -0.04(-0.93%)
Aug 10, 2020 4.632 4.728 4.607 4.696 5,311,124 +0.07(+1.57%)
Aug 07, 2020 4.598 4.648 4.577 4.623 6,570,223 +0.00(+0.08%)
Aug 06, 2020 4.523 4.632 4.523 4.619 6,227,904 +0.04(+0.98%)
Aug 05, 2020 4.545 4.613 4.515 4.575 8,875,977 +0.01(+0.25%)
Aug 04, 2020 4.652 4.742 4.485 4.563 16,422,700 -0.10(-2.19%)
Aug 03, 2020 4.819 4.819 4.616 4.666 15,115,776 -0.18(-3.74%)
Jul 31, 2020 4.756 4.864 4.646 4.847 23,906,066 +0.06(+1.36%)
Jul 30, 2020 4.636 4.818 4.605 4.782 8,946,982 +0.07(+1.40%)
Jul 29, 2020 4.648 4.737 4.512 4.716 12,478,868 +0.10(+2.11%)
Jul 28, 2020 4.445 4.648 4.425 4.618 6,115,049 +0.15(+3.44%)
Jul 27, 2020 4.436 4.471 4.367 4.465 6,981,473 +0.01(+0.31%)
Jul 24, 2020 4.528 4.533 4.423 4.451 5,209,403 -0.06(-1.41%)
Jul 23, 2020 4.568 4.618 4.456 4.515 5,605,114 -0.07(-1.63%)
Jul 22, 2020 4.465 4.597 4.430 4.590 9,585,735 +0.10(+2.25%)
Jul 21, 2020 4.511 4.567 4.457 4.488 7,882,923 -0.00(-0.08%)
Jul 20, 2020 4.603 4.626 4.402 4.492 10,772,708 -0.15(-3.23%)
Jul 17, 2020 4.689 4.696 4.583 4.642 10,984,280 -0.06(-1.20%)
Jul 16, 2020 4.748 4.783 4.683 4.698 11,707,509 -0.07(-1.44%)
Jul 15, 2020 4.811 4.833 4.741 4.767 9,059,236 +0.04(+0.85%)
Jul 14, 2020 4.653 4.743 4.612 4.727 9,896,889 +0.07(+1.50%)
Jul 13, 2020 4.661 4.721 4.621 4.657 8,341,925 +0.01(+0.30%)
Jul 10, 2020 4.586 4.667 4.586 4.643 5,564,226 +0.05(+1.17%)
Jul 09, 2020 4.647 4.647 4.510 4.590 4,572,997 -0.08(-1.76%)
Jul 08, 2020 4.739 4.746 4.632 4.672 5,772,105 -0.07(-1.53%)
Jul 07, 2020 4.743 4.792 4.703 4.744 7,811,173 -0.08(-1.58%)
Jul 06, 2020 4.987 4.988 4.816 4.821 7,125,589 -0.06(-1.15%)
Jul 02, 2020 4.943 4.977 4.823 4.877 7,704,374 +0.03(+0.64%)
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.