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, 2020 4.250 4.358 4.153 4.336 25,021,416 +0.05(+1.06%)
Mar 30, 2020 4.318 4.358 4.049 4.290 13,443,656 -0.02(-0.57%)
Mar 27, 2020 3.935 4.396 3.893 4.315 15,910,617 +0.24(+5.97%)
Mar 26, 2020 3.781 4.116 3.753 4.072 15,522,778 +0.31(+8.19%)
Mar 25, 2020 3.247 3.898 3.225 3.764 14,758,676 +0.52(+15.88%)
Mar 24, 2020 3.278 3.339 3.026 3.248 17,941,528 +0.13(+4.11%)
Mar 23, 2020 3.484 3.484 3.057 3.120 14,851,098 -0.37(-10.67%)
Mar 20, 2020 3.894 3.928 3.433 3.492 15,472,866 -0.36(-9.23%)
Mar 19, 2020 3.801 4.229 3.584 3.848 12,596,471 -0.00(-0.03%)
Mar 18, 2020 3.871 4.593 3.701 3.849 18,639,838 -0.76(-16.47%)
Mar 17, 2020 4.506 4.684 4.287 4.607 16,419,331 +0.23(+5.18%)
Mar 16, 2020 5.135 5.164 4.372 4.380 19,326,710 -1.30(-22.89%)
Mar 13, 2020 5.609 5.694 5.171 5.681 16,786,118 +0.35(+6.47%)
Mar 12, 2020 5.301 5.588 5.045 5.335 23,616,942 -0.34(-6.00%)
Mar 11, 2020 5.893 5.900 5.637 5.676 16,257,477 -0.39(-6.41%)
Mar 10, 2020 5.947 6.070 5.748 6.064 18,721,032 +0.24(+4.17%)
Mar 09, 2020 5.834 5.940 5.718 5.821 15,381,627 -0.32(-5.26%)
Mar 06, 2020 6.057 6.180 5.945 6.144 21,376,826 -0.07(-1.19%)
Mar 05, 2020 6.216 6.262 6.128 6.218 8,449,010 -0.11(-1.72%)
Mar 04, 2020 6.201 6.339 6.169 6.327 8,683,734 +0.22(+3.55%)
Mar 03, 2020 6.104 6.292 6.059 6.110 20,140,002 +0.00(+0.08%)
Mar 02, 2020 5.915 6.109 5.873 6.105 19,600,912 +0.20(+3.45%)
Feb 28, 2020 5.966 5.968 5.713 5.901 21,922,392 -0.21(-3.41%)
Feb 27, 2020 6.461 6.473 6.098 6.110 19,136,644 -0.41(-6.30%)
Feb 26, 2020 6.624 6.663 6.519 6.521 9,792,491 -0.09(-1.36%)
Feb 25, 2020 6.777 6.777 6.598 6.611 20,787,572 -0.15(-2.23%)
Feb 24, 2020 6.782 6.856 6.745 6.761 10,020,332 -0.08(-1.23%)
Feb 21, 2020 6.796 6.869 6.796 6.845 7,837,359 +0.04(+0.60%)
Feb 20, 2020 6.701 6.807 6.667 6.804 4,913,873 +0.11(+1.64%)
Feb 19, 2020 6.772 6.779 6.695 6.695 9,149,038 -0.07(-1.09%)
Feb 18, 2020 6.781 6.783 6.707 6.769 7,280,880 +0.01(+0.13%)
Feb 14, 2020 6.706 6.761 6.685 6.760 7,477,430 +0.08(+1.24%)
Feb 13, 2020 6.621 6.698 6.595 6.677 6,953,905 +0.06(+0.84%)
Feb 12, 2020 6.613 6.667 6.575 6.622 4,558,364 -0.00(-0.07%)
Feb 11, 2020 6.602 6.639 6.595 6.627 4,339,819 +0.02(+0.35%)
Feb 10, 2020 6.577 6.603 6.540 6.603 3,088,647 +0.07(+1.07%)
Feb 07, 2020 6.561 6.577 6.510 6.534 3,457,687 -0.01(-0.22%)
Feb 06, 2020 6.553 6.571 6.529 6.548 7,321,909 +0.02(+0.26%)
Feb 05, 2020 6.512 6.573 6.485 6.531 5,226,156 +0.02(+0.24%)
Feb 04, 2020 6.477 6.556 6.459 6.515 7,037,011 +0.06(+0.85%)
Feb 03, 2020 6.471 6.497 6.422 6.460 9,938,618 +0.01(+0.11%)
Jan 31, 2020 6.493 6.563 6.419 6.453 11,963,453 -0.06(-0.87%)
Jan 30, 2020 6.484 6.541 6.458 6.509 15,066,305 +0.01(+0.23%)
Jan 29, 2020 6.548 6.566 6.490 6.495 5,541,653 -0.03(-0.39%)
Jan 28, 2020 6.519 6.575 6.508 6.520 8,311,544 -0.04(-0.60%)
Jan 27, 2020 6.588 6.628 6.550 6.559 11,359,481 -0.05(-0.81%)
Jan 24, 2020 6.599 6.626 6.572 6.613 7,165,329 +0.03(+0.39%)
Jan 23, 2020 6.504 6.591 6.464 6.588 6,470,050 +0.10(+1.53%)
Jan 22, 2020 6.550 6.564 6.475 6.488 8,450,669 -0.04(-0.56%)
Jan 21, 2020 6.471 6.528 6.455 6.525 8,027,619 +0.07(+1.04%)
Jan 17, 2020 6.439 6.476 6.419 6.458 5,930,265 +0.01(+0.23%)
Jan 16, 2020 6.395 6.444 6.360 6.443 4,481,875 +0.06(+0.94%)
Jan 15, 2020 6.311 6.404 6.310 6.383 8,195,863 +0.10(+1.54%)
Jan 14, 2020 6.332 6.332 6.239 6.286 8,205,004 -0.07(-1.06%)
Jan 13, 2020 6.322 6.371 6.299 6.354 9,587,066 +0.05(+0.74%)
Jan 10, 2020 6.269 6.315 6.237 6.307 6,162,248 +0.06(+0.96%)
Jan 09, 2020 6.269 6.306 6.235 6.247 7,607,379 -0.03(-0.45%)
Jan 08, 2020 6.252 6.311 6.244 6.275 10,350,347 +0.03(+0.45%)
Jan 07, 2020 6.300 6.330 6.230 6.247 12,934,309 -0.08(-1.30%)
Jan 06, 2020 6.280 6.348 6.239 6.329 17,588,530 +0.04(+0.62%)
Jan 03, 2020 6.171 6.318 6.157 6.290 8,997,503 +0.10(+1.58%)
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.