Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.170 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.955 2.972 2.931 2.966 18,310,304 +0.03(+0.97%)
Mar 28, 2014 2.941 2.967 2.938 2.938 8,407,753 +0.01(+0.30%)
Mar 27, 2014 2.927 2.939 2.903 2.929 9,961,370 -0.00(-0.03%)
Mar 26, 2014 3.001 3.005 2.930 2.930 7,256,052 -0.06(-2.16%)
Mar 25, 2014 2.963 3.001 2.961 2.995 8,769,710 +0.05(+1.77%)
Mar 24, 2014 2.983 2.986 2.925 2.943 5,702,149 -0.03(-1.15%)
Mar 21, 2014 2.983 3.007 2.967 2.977 13,022,736 +0.01(+0.43%)
Mar 20, 2014 2.910 2.964 2.893 2.964 10,984,767 +0.05(+1.79%)
Mar 19, 2014 2.981 3.014 2.894 2.912 16,764,920 -0.07(-2.21%)
Mar 18, 2014 2.997 2.998 2.970 2.978 5,593,041 -0.01(-0.43%)
Mar 17, 2014 2.996 3.021 2.975 2.991 6,532,127 +0.00(+0.16%)
Mar 14, 2014 2.960 2.995 2.960 2.986 9,129,029 +0.03(+0.90%)
Mar 13, 2014 2.987 2.992 2.944 2.959 10,457,256 -0.01(-0.49%)
Mar 12, 2014 2.976 2.997 2.968 2.974 9,354,093 -0.01(-0.39%)
Mar 11, 2014 2.985 3.000 2.980 2.986 7,320,332 +0.00(+0.10%)
Mar 10, 2014 3.005 3.005 2.968 2.983 10,231,254 -0.02(-0.82%)
Mar 07, 2014 3.009 3.016 2.967 3.007 12,683,479 -0.00(-0.13%)
Mar 06, 2014 3.049 3.049 2.999 3.011 13,583,278 -0.04(-1.29%)
Mar 05, 2014 3.048 3.070 3.011 3.050 13,699,387 -0.00(-0.03%)
Mar 04, 2014 3.011 3.059 3.011 3.051 23,636,548 +0.07(+2.27%)
Mar 03, 2014 2.913 2.985 2.913 2.984 24,569,492 +0.05(+1.71%)
Feb 28, 2014 2.926 2.949 2.918 2.934 19,034,392 +0.01(+0.27%)
Feb 27, 2014 2.920 2.934 2.908 2.926 14,921,724 +0.00(+0.17%)
Feb 26, 2014 2.925 2.948 2.915 2.921 15,120,360 -0.00(-0.13%)
Feb 25, 2014 2.912 2.939 2.897 2.925 12,995,237 +0.02(+0.78%)
Feb 24, 2014 2.901 2.927 2.892 2.902 11,555,446 +0.01(+0.34%)
Feb 21, 2014 2.877 2.910 2.853 2.892 15,475,155 +0.02(+0.65%)
Feb 20, 2014 2.912 2.934 2.864 2.874 18,425,986 -0.05(-1.61%)
Feb 19, 2014 2.912 2.947 2.906 2.921 31,252,266 -0.00(-0.07%)
Feb 18, 2014 2.920 2.929 2.908 2.923 21,274,422 +0.00(+0.13%)
Feb 14, 2014 2.934 2.919 2.919 2.919 19,201,292 -0.02(-0.83%)
Feb 13, 2014 2.907 2.954 2.900 2.944 19,284,226 +0.02(+0.81%)
Feb 12, 2014 2.922 2.945 2.898 2.920 23,591,108 -0.02(-0.54%)
Feb 11, 2014 2.936 2.993 2.919 2.936 33,800,560 +0.00(+0.03%)
Feb 10, 2014 2.877 2.951 2.869 2.935 34,454,572 +0.06(+2.17%)
Feb 07, 2014 2.772 2.878 2.724 2.872 33,751,260 +0.07(+2.68%)
Feb 06, 2014 2.760 2.799 2.759 2.797 22,492,604 +0.04(+1.37%)
Feb 05, 2014 2.720 2.760 2.705 2.760 21,145,268 +0.03(+1.21%)
Feb 04, 2014 2.709 2.734 2.685 2.726 24,200,532 +0.03(+1.08%)
Feb 03, 2014 2.725 2.729 2.691 2.697 19,591,730 -0.02(-0.89%)
Jan 31, 2014 2.681 2.734 2.676 2.722 22,681,168 +0.01(+0.50%)
Jan 30, 2014 2.669 2.730 2.659 2.708 24,102,396 +0.05(+1.90%)
Jan 29, 2014 2.618 2.661 2.615 2.657 24,546,368 +0.02(+0.85%)
Jan 28, 2014 2.593 2.635 2.587 2.635 12,029,632 +0.05(+1.77%)
Jan 27, 2014 2.603 2.616 2.573 2.589 14,939,323 -0.01(-0.45%)
Jan 24, 2014 2.628 2.630 2.599 2.601 16,959,264 -0.03(-1.18%)
Jan 23, 2014 2.649 2.655 2.623 2.632 9,795,650 -0.03(-1.02%)
Jan 22, 2014 2.652 2.670 2.647 2.659 8,923,793 +0.02(+0.59%)
Jan 21, 2014 2.648 2.669 2.635 2.644 9,139,221 +0.00(+0.15%)
Jan 17, 2014 2.623 2.640 2.640 2.640 15,638,648 +0.02(+0.89%)
Jan 16, 2014 2.602 2.617 2.594 2.616 13,315,049 +0.02(+0.64%)
Jan 15, 2014 2.597 2.612 2.594 2.600 13,329,756 +0.00(+0.11%)
Jan 14, 2014 2.567 2.614 2.567 2.597 17,036,682 +0.04(+1.52%)
Jan 13, 2014 2.562 2.575 2.554 2.558 12,266,920 -0.01(-0.45%)
Jan 10, 2014 2.509 2.587 2.507 2.570 16,502,376 +0.07(+2.68%)
Jan 09, 2014 2.515 2.520 2.490 2.503 18,132,960 -0.00(-0.12%)
Jan 08, 2014 2.509 2.510 2.483 2.506 16,196,951 -0.01(-0.35%)
Jan 07, 2014 2.530 2.540 2.514 2.514 8,799,039 -0.01(-0.42%)
Jan 06, 2014 2.519 2.537 2.494 2.525 23,280,928 +0.00(+0.15%)
Jan 03, 2014 2.517 2.540 2.508 2.521 12,395,815 +0.00(+0.00%)
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.