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 29, 2017 4.789 4.812 4.780 4.811 5,925,144 +0.00(+0.05%)
Sep 28, 2017 4.780 4.813 4.772 4.809 4,235,315 +0.02(+0.48%)
Sep 27, 2017 4.824 4.841 4.769 4.786 8,994,417 -0.08(-1.58%)
Sep 26, 2017 4.881 4.901 4.859 4.863 7,363,007 -0.02(-0.47%)
Sep 25, 2017 4.916 4.932 4.835 4.886 11,685,159 -0.02(-0.47%)
Sep 22, 2017 4.942 4.956 4.901 4.909 3,649,490 -0.02(-0.31%)
Sep 21, 2017 4.962 4.981 4.923 4.924 5,394,648 -0.04(-0.73%)
Sep 20, 2017 4.991 5.007 4.939 4.960 5,486,899 -0.02(-0.48%)
Sep 19, 2017 5.013 5.013 4.951 4.984 8,870,531 -0.03(-0.57%)
Sep 18, 2017 5.001 5.021 4.971 5.013 6,161,437 +0.01(+0.24%)
Sep 15, 2017 5.012 5.029 4.970 5.001 12,987,358 -0.02(-0.37%)
Sep 14, 2017 4.970 5.023 4.955 5.019 6,537,051 +0.04(+0.88%)
Sep 13, 2017 4.999 5.004 4.969 4.976 6,589,171 -0.02(-0.46%)
Sep 12, 2017 5.050 5.074 4.965 4.999 8,239,287 -0.08(-1.51%)
Sep 11, 2017 5.097 5.123 5.056 5.075 7,879,582 -0.02(-0.39%)
Sep 08, 2017 5.025 5.125 5.025 5.095 14,978,007 +0.07(+1.33%)
Sep 07, 2017 4.984 5.046 4.963 5.028 8,263,118 +0.05(+1.10%)
Sep 06, 2017 4.972 5.011 4.963 4.973 10,353,549 +0.00(+0.04%)
Sep 05, 2017 4.958 4.985 4.926 4.971 10,802,570 +0.01(+0.22%)
Sep 01, 2017 4.974 5.007 4.959 4.960 4,142,417 -0.01(-0.24%)
Aug 31, 2017 4.983 5.000 4.962 4.972 7,106,457 -0.01(-0.13%)
Aug 30, 2017 4.924 4.979 4.910 4.979 5,680,335 +0.05(+0.93%)
Aug 29, 2017 5.000 5.026 4.931 4.933 5,131,378 -0.06(-1.19%)
Aug 28, 2017 5.021 5.029 4.945 4.992 4,960,907 -0.03(-0.52%)
Aug 25, 2017 5.038 5.047 5.015 5.018 4,976,669 -0.01(-0.20%)
Aug 24, 2017 5.040 5.063 5.018 5.028 8,895,401 -0.01(-0.13%)
Aug 23, 2017 4.979 5.052 4.959 5.035 10,186,296 +0.06(+1.15%)
Aug 22, 2017 4.984 5.010 4.947 4.978 7,382,617 -0.00(-0.09%)
Aug 21, 2017 4.962 4.989 4.940 4.982 9,510,217 +0.03(+0.60%)
Aug 18, 2017 4.963 4.977 4.932 4.952 8,272,116 -0.03(-0.57%)
Aug 17, 2017 4.979 5.013 4.969 4.981 7,982,317 -0.00(-0.02%)
Aug 16, 2017 5.023 5.063 4.969 4.982 11,129,100 -0.02(-0.39%)
Aug 15, 2017 5.006 5.013 4.964 5.002 11,190,491 -0.02(-0.48%)
Aug 14, 2017 4.976 5.039 4.976 5.026 7,515,826 +0.07(+1.38%)
Aug 11, 2017 4.967 4.992 4.937 4.957 6,134,919 -0.02(-0.42%)
Aug 10, 2017 4.994 5.024 4.976 4.978 5,403,029 -0.03(-0.57%)
Aug 09, 2017 5.035 5.049 4.995 5.006 9,097,596 -0.01(-0.22%)
Aug 08, 2017 4.953 5.019 4.944 5.017 24,484,278 +0.05(+1.10%)
Aug 07, 2017 4.966 4.980 4.935 4.963 7,000,199 -0.00(-0.07%)
Aug 04, 2017 4.950 4.990 4.947 4.966 6,676,990 +0.01(+0.22%)
Aug 03, 2017 4.946 4.994 4.913 4.955 10,510,599 +0.00(+0.09%)
Aug 02, 2017 4.949 4.960 4.912 4.951 8,017,054 -0.01(-0.24%)
Aug 01, 2017 4.965 4.982 4.919 4.963 11,593,052 +0.01(+0.11%)
Jul 31, 2017 4.920 4.960 4.906 4.957 10,253,888 +0.03(+0.64%)
Jul 28, 2017 4.897 4.930 4.828 4.926 11,771,743 +0.14(+2.84%)
Jul 27, 2017 4.761 4.799 4.706 4.790 10,111,704 +0.01(+0.30%)
Jul 26, 2017 4.732 4.794 4.715 4.775 7,786,430 +0.05(+1.04%)
Jul 25, 2017 4.755 4.761 4.717 4.727 6,981,445 -0.03(-0.57%)
Jul 24, 2017 4.815 4.815 4.750 4.754 16,091,373 -0.06(-1.24%)
Jul 21, 2017 4.779 4.818 4.757 4.814 6,608,223 +0.04(+0.75%)
Jul 20, 2017 4.766 4.801 4.753 4.778 9,005,793 +0.02(+0.39%)
Jul 19, 2017 4.711 4.759 4.703 4.759 5,568,727 +0.05(+0.99%)
Jul 18, 2017 4.762 4.762 4.707 4.712 9,286,174 -0.04(-0.76%)
Jul 17, 2017 4.708 4.758 4.690 4.748 11,698,160 +0.04(+0.86%)
Jul 14, 2017 4.670 4.717 4.670 4.708 7,626,999 +0.05(+1.05%)
Jul 13, 2017 4.680 4.680 4.637 4.659 9,744,822 -0.02(-0.37%)
Jul 12, 2017 4.635 4.688 4.629 4.676 11,895,375 +0.06(+1.30%)
Jul 11, 2017 4.641 4.641 4.557 4.617 16,958,380 -0.02(-0.40%)
Jul 10, 2017 4.653 4.680 4.629 4.635 13,260,101 -0.01(-0.14%)
Jul 07, 2017 4.653 4.678 4.627 4.642 15,322,030 -0.01(-0.26%)
Jul 06, 2017 4.741 4.750 4.624 4.654 21,873,524 -0.11(-2.29%)
Jul 05, 2017 4.723 4.798 4.712 4.762 16,954,760 +0.06(+1.34%)
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.