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, 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%)
Sep 01, 2015 3.631 3.696 3.617 3.642 14,261,178 -0.06(-1.67%)
Aug 31, 2015 3.844 3.844 3.698 3.703 27,194,800 -0.14(-3.71%)
Aug 28, 2015 3.817 3.855 3.781 3.846 15,507,328 +0.03(+0.70%)
Aug 27, 2015 3.799 3.842 3.721 3.819 16,266,520 +0.07(+1.95%)
Aug 26, 2015 3.731 3.756 3.666 3.746 17,193,512 +0.09(+2.56%)
Aug 25, 2015 3.804 3.804 3.651 3.653 19,803,916 -0.09(-2.39%)
Aug 24, 2015 3.841 3.957 3.732 3.742 19,927,672 -0.21(-5.43%)
Aug 21, 2015 4.032 4.037 3.956 3.957 14,264,398 -0.10(-2.38%)
Aug 20, 2015 4.084 4.090 4.046 4.054 6,994,953 -0.06(-1.35%)
Aug 19, 2015 4.123 4.138 4.097 4.109 6,865,447 -0.04(-0.89%)
Aug 18, 2015 4.121 4.148 4.116 4.146 4,485,101 +0.02(+0.47%)
Aug 17, 2015 4.097 4.128 4.057 4.127 6,098,550 +0.03(+0.78%)
Aug 14, 2015 4.068 4.096 4.042 4.095 6,702,006 +0.02(+0.58%)
Aug 13, 2015 4.091 4.109 4.048 4.071 15,049,275 -0.04(-0.93%)
Aug 12, 2015 4.065 4.110 4.052 4.109 16,263,747 +0.04(+0.88%)
Aug 11, 2015 3.995 4.077 3.988 4.073 14,908,734 +0.07(+1.81%)
Aug 10, 2015 4.020 4.028 3.980 4.001 9,662,855 -0.01(-0.28%)
Aug 07, 2015 3.993 4.015 3.945 4.012 8,611,946 +0.02(+0.49%)
Aug 06, 2015 3.977 3.997 3.923 3.993 9,443,496 +0.01(+0.33%)
Aug 05, 2015 4.019 4.021 3.960 3.979 12,509,418 -0.04(-0.91%)
Aug 04, 2015 4.023 4.060 4.007 4.016 9,838,307 -0.01(-0.15%)
Aug 03, 2015 4.005 4.021 3.985 4.022 10,166,694 +0.04(+0.90%)
Jul 31, 2015 4.062 4.093 3.982 3.987 19,811,002 -0.03(-0.86%)
Jul 30, 2015 4.030 4.048 4.013 4.021 13,521,733 -0.02(-0.53%)
Jul 29, 2015 4.070 4.071 4.022 4.043 17,398,060 -0.03(-0.70%)
Jul 28, 2015 4.083 4.090 4.056 4.071 25,755,160 -0.01(-0.20%)
Jul 27, 2015 4.078 4.124 4.056 4.079 18,170,558 -0.00(-0.05%)
Jul 24, 2015 4.051 4.101 4.034 4.081 12,637,140 +0.02(+0.55%)
Jul 23, 2015 4.068 4.091 4.037 4.059 13,348,653 -0.02(-0.50%)
Jul 22, 2015 4.059 4.093 4.044 4.079 9,494,216 +0.02(+0.43%)
Jul 21, 2015 4.041 4.085 4.041 4.062 15,136,014 +0.01(+0.33%)
Jul 20, 2015 4.011 4.054 4.006 4.049 7,484,339 +0.02(+0.61%)
Jul 17, 2015 4.019 4.035 4.002 4.024 9,712,879 +0.00(+0.10%)
Jul 16, 2015 3.999 4.051 3.984 4.020 8,707,573 +0.03(+0.84%)
Jul 15, 2015 3.962 3.990 3.940 3.987 8,489,106 +0.02(+0.44%)
Jul 14, 2015 3.950 3.975 3.911 3.969 5,164,583 +0.03(+0.65%)
Jul 13, 2015 3.990 4.016 3.926 3.944 8,579,998 -0.01(-0.28%)
Jul 10, 2015 3.948 3.991 3.937 3.955 8,308,350 +0.01(+0.36%)
Jul 09, 2015 3.962 3.962 3.924 3.941 9,675,697 -0.00(-0.05%)
Jul 08, 2015 3.966 3.984 3.941 3.943 10,649,702 -0.04(-1.10%)
Jul 07, 2015 3.936 3.989 3.913 3.987 12,728,111 +0.08(+1.96%)
Jul 06, 2015 3.861 3.919 3.853 3.910 12,030,664 +0.03(+0.79%)
Jul 02, 2015 3.893 3.879 3.879 3.879 9,164,721 +0.02(+0.61%)
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.