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 31, 2016 4.519 4.529 4.467 4.496 11,518,883 -0.01(-0.30%)
May 27, 2016 4.497 4.509 4.509 4.509 7,741,293 +0.01(+0.33%)
May 26, 2016 4.450 4.500 4.429 4.495 11,787,039 +0.03(+0.68%)
May 25, 2016 4.455 4.485 4.415 4.464 10,409,364 +0.03(+0.59%)
May 24, 2016 4.397 4.446 4.342 4.438 10,380,458 +0.05(+1.23%)
May 23, 2016 4.389 4.400 4.358 4.384 4,437,459 +0.01(+0.14%)
May 20, 2016 4.363 4.390 4.333 4.378 7,958,846 +0.04(+0.85%)
May 19, 2016 4.342 4.366 4.325 4.341 6,463,657 -0.05(-1.08%)
May 18, 2016 4.393 4.427 4.333 4.388 9,376,670 -0.01(-0.12%)
May 17, 2016 4.451 4.451 4.367 4.393 7,423,328 -0.07(-1.55%)
May 16, 2016 4.431 4.493 4.405 4.462 4,847,165 +0.04(+0.97%)
May 13, 2016 4.437 4.451 4.407 4.420 4,937,841 -0.03(-0.56%)
May 12, 2016 4.438 4.446 4.382 4.445 11,262,458 +0.01(+0.19%)
May 11, 2016 4.513 4.513 4.399 4.436 9,030,804 -0.07(-1.58%)
May 10, 2016 4.522 4.562 4.477 4.507 10,099,500 +0.01(+0.16%)
May 09, 2016 4.488 4.507 4.461 4.500 7,832,648 +0.02(+0.49%)
May 06, 2016 4.426 4.497 4.394 4.478 8,731,217 +0.05(+1.21%)
May 05, 2016 4.405 4.460 4.385 4.425 10,457,090 +0.01(+0.33%)
May 04, 2016 4.301 4.419 4.240 4.410 9,269,366 +0.06(+1.49%)
May 03, 2016 4.300 4.351 4.286 4.345 10,905,432 +0.05(+1.07%)
May 02, 2016 4.201 4.310 4.195 4.299 11,729,427 +0.11(+2.62%)
Apr 29, 2016 4.165 4.219 4.122 4.189 14,886,405 +0.00(+0.00%)
Apr 28, 2016 4.172 4.246 4.172 4.189 9,242,564 -0.02(-0.42%)
Apr 27, 2016 4.220 4.227 4.150 4.207 13,012,216 -0.04(-0.91%)
Apr 26, 2016 4.270 4.295 4.222 4.246 9,899,406 -0.01(-0.25%)
Apr 25, 2016 4.186 4.256 4.176 4.256 7,346,182 +0.06(+1.40%)
Apr 22, 2016 4.163 4.216 4.133 4.198 8,346,729 +0.06(+1.44%)
Apr 21, 2016 4.185 4.205 4.126 4.138 8,011,782 -0.05(-1.17%)
Apr 20, 2016 4.278 4.278 4.185 4.187 6,488,605 -0.09(-2.10%)
Apr 19, 2016 4.269 4.294 4.251 4.277 6,527,742 +0.00(+0.07%)
Apr 18, 2016 4.228 4.277 4.207 4.274 19,854,710 +0.04(+0.96%)
Apr 15, 2016 4.142 4.247 4.130 4.233 12,566,216 +0.09(+2.22%)
Apr 14, 2016 4.239 4.240 4.126 4.141 16,987,700 -0.11(-2.51%)
Apr 13, 2016 4.330 4.340 4.234 4.248 13,663,981 -0.10(-2.36%)
Apr 12, 2016 4.332 4.375 4.316 4.351 9,468,619 +0.03(+0.65%)
Apr 11, 2016 4.399 4.419 4.316 4.322 11,893,014 -0.09(-2.04%)
Apr 08, 2016 4.401 4.437 4.385 4.412 9,450,355 +0.03(+0.76%)
Apr 07, 2016 4.378 4.406 4.343 4.379 8,619,026 -0.02(-0.36%)
Apr 06, 2016 4.358 4.398 4.354 4.394 9,703,844 +0.03(+0.67%)
Apr 05, 2016 4.377 4.409 4.351 4.365 9,594,130 -0.04(-0.93%)
Apr 04, 2016 4.394 4.412 4.376 4.406 10,112,236 +0.01(+0.24%)
Apr 01, 2016 4.356 4.407 4.353 4.396 8,052,115 +0.02(+0.50%)
Mar 31, 2016 4.358 4.387 4.337 4.374 12,135,410 +0.02(+0.36%)
Mar 30, 2016 4.345 4.383 4.322 4.358 10,142,644 +0.03(+0.58%)
Mar 29, 2016 4.254 4.348 4.254 4.333 11,483,656 +0.08(+1.92%)
Mar 28, 2016 4.232 4.256 4.204 4.251 6,303,561 +0.03(+0.69%)
Mar 24, 2016 4.210 4.222 4.222 4.222 8,124,824 +0.00(+0.05%)
Mar 23, 2016 4.223 4.257 4.210 4.220 8,560,096 -0.01(-0.27%)
Mar 22, 2016 4.197 4.252 4.179 4.231 12,417,059 +0.02(+0.50%)
Mar 21, 2016 4.203 4.239 4.195 4.210 9,570,138 +0.00(+0.00%)
Mar 18, 2016 4.241 4.273 4.208 4.210 15,483,245 -0.03(-0.67%)
Mar 17, 2016 4.162 4.254 4.137 4.239 7,164,848 +0.09(+2.19%)
Mar 16, 2016 4.089 4.153 4.067 4.148 5,182,226 +0.04(+0.99%)
Mar 15, 2016 4.073 4.112 4.069 4.107 4,562,198 +0.01(+0.33%)
Mar 14, 2016 4.096 4.137 4.066 4.093 5,179,453 -0.01(-0.33%)
Mar 11, 2016 4.070 4.110 4.037 4.107 7,501,956 +0.08(+2.08%)
Mar 10, 2016 4.054 4.069 3.979 4.023 6,556,189 -0.00(-0.05%)
Mar 09, 2016 4.012 4.065 3.991 4.025 6,367,741 +0.02(+0.47%)
Mar 08, 2016 4.038 4.072 4.000 4.006 8,146,549 -0.03(-0.73%)
Mar 07, 2016 4.002 4.040 3.996 4.036 7,144,777 +0.01(+0.13%)
Mar 04, 2016 4.031 4.038 3.995 4.031 6,358,638 -0.00(-0.10%)
Mar 03, 2016 4.016 4.036 3.969 4.035 6,769,565 +0.03(+0.68%)
Mar 02, 2016 3.943 4.009 3.889 4.008 9,014,893 +0.05(+1.19%)
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.