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 (%)
May 29, 2015 3.895 3.911 3.855 3.869 27,298,860 -0.03(-0.81%)
May 28, 2015 3.887 3.909 3.874 3.901 11,588,358 +0.01(+0.21%)
May 27, 2015 3.845 3.901 3.827 3.893 8,340,896 +0.06(+1.44%)
May 26, 2015 3.874 3.874 3.829 3.838 8,469,588 -0.03(-0.90%)
May 22, 2015 3.849 3.872 3.872 3.872 7,926,616 +0.02(+0.48%)
May 21, 2015 3.877 3.886 3.845 3.854 8,478,401 -0.02(-0.47%)
May 20, 2015 3.866 3.900 3.853 3.872 7,813,059 +0.01(+0.18%)
May 19, 2015 3.836 3.890 3.833 3.865 6,478,161 +0.01(+0.21%)
May 18, 2015 3.897 3.905 3.853 3.857 13,455,367 -0.06(-1.41%)
May 15, 2015 3.877 3.923 3.877 3.912 31,481,920 +0.05(+1.19%)
May 14, 2015 3.823 3.877 3.819 3.866 12,450,405 +0.06(+1.66%)
May 13, 2015 3.884 3.912 3.796 3.803 10,586,336 -0.05(-1.40%)
May 12, 2015 3.821 3.870 3.796 3.857 8,859,629 +0.00(+0.03%)
May 11, 2015 3.940 3.954 3.848 3.856 13,383,877 -0.10(-2.56%)
May 08, 2015 3.944 4.014 3.943 3.957 10,775,203 +0.07(+1.82%)
May 07, 2015 3.832 3.910 3.825 3.886 10,925,400 +0.06(+1.59%)
May 06, 2015 3.788 3.842 3.786 3.826 15,683,662 +0.04(+0.99%)
May 05, 2015 3.895 3.911 3.773 3.788 13,052,460 -0.12(-3.16%)
May 04, 2015 3.895 3.941 3.889 3.912 13,242,218 +0.04(+0.99%)
May 01, 2015 3.849 3.942 3.842 3.873 16,737,317 +0.05(+1.43%)
Apr 30, 2015 3.868 3.900 3.792 3.819 12,000,377 -0.06(-1.54%)
Apr 29, 2015 3.902 3.938 3.871 3.878 14,030,211 -0.07(-1.67%)
Apr 28, 2015 3.962 3.968 3.913 3.944 9,898,373 -0.03(-0.64%)
Apr 27, 2015 3.924 3.981 3.924 3.969 19,836,942 +0.05(+1.40%)
Apr 24, 2015 3.915 3.949 3.898 3.915 8,233,214 +0.00(+0.10%)
Apr 23, 2015 3.906 3.923 3.880 3.911 7,514,455 +0.00(+0.03%)
Apr 22, 2015 3.838 3.915 3.828 3.910 16,023,567 +0.07(+1.85%)
Apr 21, 2015 3.824 3.847 3.804 3.839 11,024,483 +0.03(+0.88%)
Apr 20, 2015 3.800 3.824 3.775 3.805 6,479,662 +0.01(+0.37%)
Apr 17, 2015 3.794 3.820 3.762 3.791 8,216,318 -0.02(-0.50%)
Apr 16, 2015 3.767 3.826 3.753 3.810 6,655,410 +0.03(+0.75%)
Apr 15, 2015 3.858 3.864 3.779 3.782 6,550,319 -0.07(-1.79%)
Apr 14, 2015 3.820 3.874 3.820 3.851 7,481,532 +0.03(+0.82%)
Apr 13, 2015 3.832 3.856 3.811 3.820 6,376,301 -0.01(-0.24%)
Apr 10, 2015 3.850 3.875 3.816 3.829 9,367,297 -0.00(-0.11%)
Apr 09, 2015 3.918 3.927 3.813 3.833 7,934,798 -0.10(-2.55%)
Apr 08, 2015 3.936 3.951 3.895 3.933 9,338,653 +0.01(+0.21%)
Apr 07, 2015 3.965 3.971 3.919 3.925 8,138,834 -0.05(-1.25%)
Apr 06, 2015 3.950 3.977 3.938 3.974 17,936,552 +0.03(+0.80%)
Apr 02, 2015 3.942 3.943 3.943 3.943 24,455,640 +0.00(+0.05%)
Apr 01, 2015 3.983 3.991 3.925 3.941 11,000,018 -0.04(-1.07%)
Mar 31, 2015 4.025 4.044 3.974 3.984 9,714,593 -0.05(-1.28%)
Mar 30, 2015 4.003 4.038 3.972 4.035 6,199,871 +0.05(+1.24%)
Mar 27, 2015 3.973 4.010 3.969 3.986 8,751,752 +0.01(+0.25%)
Mar 26, 2015 3.978 4.002 3.959 3.975 6,814,222 -0.02(-0.43%)
Mar 25, 2015 4.086 4.096 3.987 3.993 8,245,604 -0.09(-2.18%)
Mar 24, 2015 4.122 4.147 4.082 4.082 6,317,204 -0.05(-1.27%)
Mar 23, 2015 4.169 4.183 4.128 4.134 12,667,331 -0.03(-0.83%)
Mar 20, 2015 4.058 4.172 4.046 4.169 18,109,474 +0.12(+2.85%)
Mar 19, 2015 4.033 4.074 4.021 4.053 8,679,850 +0.00(+0.02%)
Mar 18, 2015 3.948 4.053 3.920 4.052 11,352,491 +0.10(+2.64%)
Mar 17, 2015 3.957 3.974 3.937 3.948 6,210,444 -0.02(-0.38%)
Mar 16, 2015 3.908 3.968 3.908 3.963 9,781,999 +0.08(+2.03%)
Mar 13, 2015 3.900 3.916 3.873 3.884 6,261,517 -0.01(-0.31%)
Mar 12, 2015 3.866 3.910 3.866 3.897 10,092,617 +0.05(+1.29%)
Mar 11, 2015 3.808 3.865 3.789 3.847 17,744,710 +0.04(+1.01%)
Mar 10, 2015 3.740 3.821 3.727 3.808 15,935,560 +0.06(+1.62%)
Mar 09, 2015 3.752 3.768 3.735 3.748 7,812,169 +0.02(+0.46%)
Mar 06, 2015 3.757 3.757 3.703 3.731 12,910,426 -0.09(-2.36%)
Mar 05, 2015 3.801 3.849 3.801 3.821 7,321,633 +0.04(+0.94%)
Mar 04, 2015 3.805 3.822 3.769 3.785 8,301,104 -0.03(-0.77%)
Mar 03, 2015 3.822 3.831 3.791 3.815 7,732,521 -0.03(-0.66%)
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.