Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.180 +0.060 (+0.74%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 3.809 3.886 3.805 3.840 9,555,573 +0.03(+0.69%)
Feb 27, 2015 3.755 3.822 3.733 3.814 14,999,515 +0.06(+1.56%)
Feb 26, 2015 3.790 3.790 3.727 3.755 10,200,890 -0.04(-0.99%)
Feb 25, 2015 3.826 3.848 3.781 3.792 12,051,045 -0.02(-0.61%)
Feb 24, 2015 3.919 3.922 3.784 3.816 18,614,514 -0.12(-3.01%)
Feb 23, 2015 3.887 3.935 3.876 3.934 9,046,680 +0.06(+1.65%)
Feb 20, 2015 3.822 3.880 3.812 3.870 14,368,832 +0.05(+1.32%)
Feb 19, 2015 3.916 3.916 3.809 3.820 7,911,707 -0.11(-2.71%)
Feb 18, 2015 3.870 3.934 3.848 3.926 11,501,680 +0.05(+1.25%)
Feb 17, 2015 3.902 3.943 3.874 3.877 9,754,778 -0.02(-0.62%)
Feb 13, 2015 3.954 3.902 3.902 3.902 13,625,440 -0.05(-1.28%)
Feb 12, 2015 3.854 3.954 3.849 3.952 13,700,464 +0.10(+2.71%)
Feb 11, 2015 3.857 3.874 3.821 3.848 17,079,376 -0.00(-0.08%)
Feb 10, 2015 3.851 3.860 3.790 3.851 17,979,396 -0.02(-0.39%)
Feb 09, 2015 3.923 3.941 3.855 3.866 14,019,594 -0.06(-1.46%)
Feb 06, 2015 4.043 4.050 3.906 3.923 23,659,522 -0.15(-3.65%)
Feb 05, 2015 4.044 4.080 4.021 4.072 15,943,950 +0.04(+1.02%)
Feb 04, 2015 4.008 4.047 3.977 4.031 11,721,836 +0.01(+0.15%)
Feb 03, 2015 4.008 4.027 3.940 4.025 12,592,777 +0.02(+0.48%)
Feb 02, 2015 4.004 4.014 3.895 4.006 15,112,495 +0.00(+0.02%)
Jan 30, 2015 4.080 4.084 4.001 4.005 16,654,681 -0.09(-2.28%)
Jan 29, 2015 4.101 4.132 4.074 4.098 9,233,451 -0.01(-0.27%)
Jan 28, 2015 4.149 4.174 4.109 4.109 13,903,079 -0.02(-0.44%)
Jan 27, 2015 4.084 4.142 4.084 4.127 15,523,659 +0.02(+0.44%)
Jan 26, 2015 4.072 4.119 4.059 4.109 20,695,246 +0.04(+0.86%)
Jan 23, 2015 4.074 4.098 4.042 4.074 15,439,324 +0.01(+0.12%)
Jan 22, 2015 4.030 4.069 4.003 4.069 12,425,809 +0.06(+1.53%)
Jan 21, 2015 3.979 4.022 3.955 4.008 11,178,322 +0.02(+0.58%)
Jan 20, 2015 4.070 4.070 3.977 3.985 12,830,205 -0.06(-1.42%)
Jan 16, 2015 3.967 4.046 3.963 4.042 12,872,865 +0.08(+1.98%)
Jan 15, 2015 3.973 3.993 3.954 3.963 16,496,014 +0.00(+0.10%)
Jan 14, 2015 3.885 3.967 3.860 3.959 23,207,906 +0.06(+1.42%)
Jan 13, 2015 3.892 3.944 3.883 3.904 78,454,336 -0.15(-3.60%)
Jan 12, 2015 4.019 4.057 4.006 4.050 8,907,349 +0.08(+1.92%)
Jan 09, 2015 3.959 3.998 3.936 3.974 11,705,323 +0.02(+0.53%)
Jan 08, 2015 3.916 3.952 3.887 3.952 13,588,025 +0.04(+1.08%)
Jan 07, 2015 3.863 3.926 3.848 3.910 11,795,332 +0.04(+1.01%)
Jan 06, 2015 3.846 3.903 3.843 3.871 20,951,546 +0.03(+0.81%)
Jan 05, 2015 3.795 3.854 3.779 3.840 7,364,893 +0.03(+0.87%)
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.