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, 2016 4.984 4.987 4.872 4.875 16,644,284 -0.07(-1.48%)
Sep 29, 2016 5.014 5.041 4.947 4.949 10,732,705 -0.08(-1.65%)
Sep 28, 2016 5.023 5.052 4.984 5.031 11,457,423 +0.02(+0.47%)
Sep 27, 2016 5.078 5.088 5.000 5.008 8,939,736 -0.05(-0.90%)
Sep 26, 2016 4.968 5.078 4.968 5.054 14,600,031 +0.07(+1.36%)
Sep 23, 2016 4.931 5.029 4.900 4.986 16,379,006 +0.04(+0.79%)
Sep 22, 2016 4.883 4.956 4.828 4.947 12,310,398 +0.13(+2.64%)
Sep 21, 2016 4.747 4.830 4.699 4.819 8,900,167 +0.08(+1.66%)
Sep 20, 2016 4.729 4.753 4.714 4.741 11,207,325 +0.05(+1.06%)
Sep 19, 2016 4.660 4.699 4.660 4.691 16,789,828 +0.04(+0.89%)
Sep 16, 2016 4.640 4.662 4.627 4.649 13,170,416 -0.01(-0.14%)
Sep 15, 2016 4.635 4.684 4.627 4.656 7,150,026 +0.02(+0.37%)
Sep 14, 2016 4.618 4.661 4.589 4.639 8,881,711 +0.04(+0.88%)
Sep 13, 2016 4.697 4.698 4.598 4.598 9,609,961 -0.13(-2.76%)
Sep 12, 2016 4.630 4.756 4.630 4.729 12,791,073 +0.07(+1.60%)
Sep 09, 2016 4.772 4.791 4.653 4.654 12,435,338 -0.18(-3.78%)
Sep 08, 2016 4.955 4.956 4.836 4.837 24,142,248 -0.14(-2.77%)
Sep 07, 2016 4.956 4.986 4.917 4.975 12,236,090 +0.01(+0.21%)
Sep 06, 2016 4.883 4.967 4.844 4.965 26,216,398 +0.10(+2.03%)
Sep 02, 2016 4.837 4.866 4.866 4.866 13,612,784 +0.05(+0.97%)
Sep 01, 2016 4.787 4.820 4.741 4.819 10,495,969 +0.02(+0.44%)
Aug 31, 2016 4.752 4.816 4.742 4.798 17,902,298 +0.04(+0.74%)
Aug 30, 2016 4.789 4.789 4.687 4.763 15,148,450 -0.03(-0.66%)
Aug 29, 2016 4.726 4.799 4.726 4.795 11,580,293 +0.09(+1.83%)
Aug 26, 2016 4.770 4.813 4.668 4.709 9,679,192 -0.06(-1.18%)
Aug 25, 2016 4.679 4.805 4.679 4.765 10,240,437 +0.09(+1.98%)
Aug 24, 2016 4.693 4.698 4.633 4.673 6,518,533 -0.03(-0.54%)
Aug 23, 2016 4.701 4.717 4.678 4.698 10,186,263 +0.02(+0.43%)
Aug 22, 2016 4.647 4.679 4.619 4.678 7,528,719 +0.03(+0.71%)
Aug 19, 2016 4.683 4.692 4.615 4.645 8,142,292 -0.05(-1.04%)
Aug 18, 2016 4.696 4.721 4.652 4.694 8,894,715 -0.00(-0.05%)
Aug 17, 2016 4.713 4.719 4.632 4.696 14,330,826 -0.01(-0.14%)
Aug 16, 2016 4.775 4.780 4.692 4.702 10,634,962 -0.10(-2.04%)
Aug 15, 2016 4.767 4.820 4.754 4.800 12,053,924 +0.05(+1.09%)
Aug 12, 2016 4.730 4.787 4.714 4.749 5,791,550 +0.02(+0.40%)
Aug 11, 2016 4.794 4.797 4.699 4.730 8,055,584 -0.06(-1.17%)
Aug 10, 2016 4.854 4.864 4.766 4.786 11,222,200 -0.06(-1.26%)
Aug 09, 2016 4.836 4.864 4.814 4.847 8,798,862 +0.01(+0.22%)
Aug 08, 2016 4.783 4.857 4.764 4.836 11,526,368 +0.05(+1.15%)
Aug 05, 2016 4.739 4.781 4.713 4.781 8,632,605 +0.05(+1.07%)
Aug 04, 2016 4.749 4.762 4.714 4.731 9,382,571 -0.02(-0.38%)
Aug 03, 2016 4.769 4.772 4.713 4.749 17,570,032 -0.01(-0.27%)
Aug 02, 2016 4.830 4.834 4.747 4.761 18,853,948 -0.09(-1.93%)
Aug 01, 2016 4.819 4.893 4.818 4.855 14,919,265 +0.01(+0.20%)
Jul 29, 2016 4.697 4.893 4.675 4.846 21,139,546 +0.18(+3.86%)
Jul 28, 2016 4.604 4.715 4.600 4.665 9,433,885 +0.05(+1.05%)
Jul 27, 2016 4.670 4.673 4.580 4.617 13,214,207 -0.07(-1.53%)
Jul 26, 2016 4.715 4.717 4.677 4.689 6,439,949 -0.04(-0.80%)
Jul 25, 2016 4.766 4.779 4.724 4.727 7,910,425 -0.03(-0.62%)
Jul 22, 2016 4.722 4.768 4.722 4.756 16,007,837 +0.03(+0.71%)
Jul 21, 2016 4.742 4.750 4.705 4.722 13,565,175 -0.03(-0.64%)
Jul 20, 2016 4.778 4.783 4.732 4.753 7,760,267 -0.03(-0.55%)
Jul 19, 2016 4.754 4.779 4.722 4.779 7,822,899 +0.02(+0.49%)
Jul 18, 2016 4.786 4.795 4.739 4.756 10,117,073 -0.04(-0.86%)
Jul 15, 2016 4.817 4.824 4.759 4.797 12,291,125 -0.02(-0.48%)
Jul 14, 2016 4.844 4.874 4.813 4.820 12,652,907 -0.04(-0.80%)
Jul 13, 2016 4.846 4.873 4.820 4.859 10,593,571 +0.03(+0.70%)
Jul 12, 2016 4.820 4.836 4.767 4.826 10,584,293 +0.01(+0.11%)
Jul 11, 2016 4.816 4.836 4.763 4.820 7,571,962 +0.02(+0.42%)
Jul 08, 2016 4.771 4.814 4.739 4.800 7,371,959 +0.07(+1.45%)
Jul 07, 2016 4.760 4.760 4.693 4.732 8,604,419 -0.04(-0.82%)
Jul 06, 2016 4.754 4.788 4.720 4.771 15,187,336 +0.01(+0.31%)
Jul 05, 2016 4.699 4.762 4.681 4.756 11,064,974 +0.06(+1.37%)
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.