Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

7.830 +0.070 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2016 3.860 3.962 3.842 3.960 10,913,053 +0.13(+3.44%)
Feb 29, 2016 3.807 3.885 3.805 3.829 15,220,080 +0.01(+0.38%)
Feb 26, 2016 3.833 3.846 3.806 3.814 10,548,455 -0.02(-0.41%)
Feb 25, 2016 3.791 3.845 3.791 3.830 13,741,643 +0.06(+1.61%)
Feb 24, 2016 3.777 3.810 3.708 3.769 17,387,316 -0.01(-0.36%)
Feb 23, 2016 3.793 3.866 3.768 3.783 15,328,265 -0.03(-0.80%)
Feb 22, 2016 3.809 3.856 3.795 3.813 16,246,531 +0.03(+0.77%)
Feb 19, 2016 3.794 3.816 3.763 3.784 20,376,116 -0.02(-0.47%)
Feb 18, 2016 3.789 3.817 3.765 3.802 14,595,874 +0.01(+0.28%)
Feb 17, 2016 3.819 3.846 3.768 3.791 19,599,960 -0.00(-0.11%)
Feb 16, 2016 3.768 3.798 3.713 3.795 14,691,766 +0.06(+1.58%)
Feb 12, 2016 3.732 3.736 3.736 3.736 16,171,624 +0.03(+0.78%)
Feb 11, 2016 3.680 3.735 3.676 3.707 14,061,073 -0.06(-1.51%)
Feb 10, 2016 3.698 3.831 3.691 3.764 15,896,321 +0.09(+2.45%)
Feb 09, 2016 3.652 3.712 3.627 3.674 20,424,386 -0.02(-0.42%)
Feb 08, 2016 3.829 3.844 3.624 3.690 27,374,788 -0.15(-3.81%)
Feb 05, 2016 4.010 4.079 3.816 3.836 32,801,854 -0.28(-6.73%)
Feb 04, 2016 4.080 4.142 4.045 4.112 13,876,566 +0.01(+0.15%)
Feb 03, 2016 4.074 4.109 4.027 4.106 14,546,791 +0.05(+1.23%)
Feb 02, 2016 4.102 4.113 4.040 4.056 14,523,122 -0.05(-1.19%)
Feb 01, 2016 4.028 4.151 4.009 4.105 16,015,533 +0.05(+1.17%)
Jan 29, 2016 3.992 4.066 3.964 4.057 19,359,200 +0.11(+2.73%)
Jan 28, 2016 3.949 4.027 3.892 3.950 18,723,392 -0.01(-0.34%)
Jan 27, 2016 4.010 4.010 3.937 3.963 12,855,525 -0.05(-1.27%)
Jan 26, 2016 3.915 4.014 3.912 4.014 10,133,385 +0.11(+2.81%)
Jan 25, 2016 3.909 3.963 3.885 3.904 11,683,391 -0.01(-0.24%)
Jan 22, 2016 3.864 3.934 3.864 3.913 8,527,589 +0.08(+2.19%)
Jan 21, 2016 3.851 3.883 3.784 3.829 15,082,867 -0.00(-0.03%)
Jan 20, 2016 3.940 3.987 3.795 3.830 22,025,290 -0.13(-3.35%)
Jan 19, 2016 3.955 4.170 3.936 3.963 16,930,002 +0.04(+1.14%)
Jan 15, 2016 3.857 3.919 3.919 3.919 17,178,008 +0.00(+0.00%)
Jan 14, 2016 3.996 4.021 3.913 3.919 17,936,580 -0.07(-1.64%)
Jan 13, 2016 4.063 4.093 3.980 3.984 16,337,548 -0.08(-1.89%)
Jan 12, 2016 4.111 4.111 4.027 4.061 12,415,504 -0.03(-0.71%)
Jan 11, 2016 4.072 4.114 4.023 4.090 11,265,061 +0.03(+0.64%)
Jan 08, 2016 4.148 4.163 4.054 4.064 8,199,158 -0.08(-1.90%)
Jan 07, 2016 4.121 4.156 4.111 4.142 15,246,831 -0.02(-0.57%)
Jan 06, 2016 4.184 4.217 4.147 4.166 9,733,157 -0.05(-1.13%)
Jan 05, 2016 4.123 4.233 4.104 4.214 16,330,031 +0.10(+2.55%)
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.