Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.940 7.970 7.830 7.830 854,334 -0.15(-1.88%)
Dec 28, 2023 7.930 8.040 7.930 7.980 781,153 +0.02(+0.25%)
Dec 27, 2023 7.950 8.005 7.910 7.960 892,899 +0.07(+0.89%)
Dec 26, 2023 7.910 7.945 7.810 7.890 614,524 +0.05(+0.64%)
Dec 22, 2023 7.810 7.920 7.775 7.840 746,588 +0.09(+1.16%)
Dec 21, 2023 7.750 7.790 7.680 7.750 780,286 +0.07(+0.91%)
Dec 20, 2023 7.680 7.915 7.620 7.680 1,638,138 +0.00(+0.00%)
Dec 19, 2023 7.600 7.720 7.555 7.680 1,501,677 +0.14(+1.86%)
Dec 18, 2023 7.550 7.570 7.416 7.540 1,320,411 +0.04(+0.53%)
Dec 15, 2023 7.530 7.610 7.450 7.500 2,617,692 -0.08(-1.06%)
Dec 14, 2023 7.550 7.660 7.500 7.580 2,253,850 +0.14(+1.88%)
Dec 13, 2023 7.150 7.560 7.100 7.440 1,930,427 +0.30(+4.20%)
Dec 12, 2023 7.210 7.210 7.082 7.140 568,684 -0.03(-0.42%)
Dec 11, 2023 7.100 7.190 7.100 7.170 778,377 +0.03(+0.42%)
Dec 08, 2023 7.100 7.175 7.050 7.140 672,026 +0.01(+0.14%)
Dec 07, 2023 7.120 7.250 7.080 7.130 816,586 +0.02(+0.28%)
Dec 06, 2023 7.240 7.280 7.110 7.110 702,340 -0.05(-0.70%)
Dec 05, 2023 7.190 7.250 7.090 7.160 722,104 -0.09(-1.24%)
Dec 04, 2023 7.200 7.330 7.135 7.250 1,619,805 +0.01(+0.14%)
Dec 01, 2023 6.900 7.255 6.850 7.240 959,784 +0.35(+5.08%)
Nov 30, 2023 6.910 6.952 6.830 6.890 1,231,918 +0.00(+0.00%)
Nov 29, 2023 6.980 7.045 6.840 6.890 597,851 +0.00(+0.00%)
Nov 28, 2023 6.800 6.900 6.740 6.890 572,804 +0.07(+1.03%)
Nov 27, 2023 6.810 6.850 6.760 6.820 1,149,486 -0.03(-0.44%)
Nov 24, 2023 6.790 6.890 6.735 6.850 750,061 +0.10(+1.48%)
Nov 22, 2023 6.700 6.830 6.695 6.750 771,333 +0.11(+1.66%)
Nov 21, 2023 6.600 6.650 6.550 6.640 738,588 +0.03(+0.45%)
Nov 20, 2023 6.530 6.620 6.490 6.610 843,227 +0.10(+1.54%)
Nov 17, 2023 6.550 6.610 6.490 6.510 1,075,996 +0.02(+0.31%)
Nov 16, 2023 6.550 6.605 6.430 6.490 998,767 -0.05(-0.76%)
Nov 15, 2023 6.610 6.700 6.490 6.540 929,926 -0.06(-0.91%)
Nov 14, 2023 6.490 6.750 6.455 6.600 1,079,801 +0.29(+4.60%)
Nov 13, 2023 6.240 6.340 6.210 6.310 1,594,972 -0.01(-0.16%)
Nov 10, 2023 6.320 6.360 6.200 6.320 711,978 +0.07(+1.12%)
Nov 09, 2023 6.450 6.490 6.250 6.250 1,012,876 -0.16(-2.50%)
Nov 08, 2023 6.420 6.570 6.335 6.410 2,465,385 +0.00(+0.00%)
Nov 07, 2023 6.380 6.470 6.250 6.410 3,363,380 +0.26(+4.23%)
Nov 06, 2023 6.290 6.290 6.105 6.150 1,029,726 -0.18(-2.84%)
Nov 03, 2023 6.150 6.330 6.150 6.330 1,154,331 +0.32(+5.32%)
Nov 02, 2023 5.900 6.020 5.825 6.010 1,179,922 +0.23(+3.98%)
Nov 01, 2023 5.870 5.910 5.700 5.780 1,061,505 -0.08(-1.37%)
Oct 31, 2023 5.710 5.880 5.700 5.860 1,096,349 +0.18(+3.17%)
Oct 30, 2023 5.850 5.890 5.630 5.680 1,216,999 -0.09(-1.56%)
Oct 27, 2023 5.940 5.980 5.750 5.770 1,280,025 -0.18(-3.03%)
Oct 26, 2023 6.080 6.210 5.930 5.950 1,158,900 -0.09(-1.49%)
Oct 25, 2023 6.330 6.330 6.040 6.040 1,136,975 -0.32(-5.03%)
Oct 24, 2023 6.330 6.370 6.200 6.360 1,907,462 +0.09(+1.44%)
Oct 23, 2023 6.270 6.390 6.170 6.270 770,389 -0.05(-0.79%)
Oct 20, 2023 6.360 6.520 6.305 6.320 1,180,130 -0.02(-0.32%)
Oct 19, 2023 6.440 6.500 6.330 6.340 1,054,310 -0.15(-2.31%)
Oct 18, 2023 6.530 6.568 6.450 6.490 994,020 -0.10(-1.52%)
Oct 17, 2023 6.560 6.680 6.550 6.590 1,395,004 +0.01(+0.15%)
Oct 16, 2023 6.640 6.720 6.515 6.580 1,164,489 +0.01(+0.15%)
Oct 13, 2023 6.180 6.650 6.100 6.570 3,540,863 +0.43(+7.00%)
Oct 12, 2023 6.050 6.160 5.820 6.140 4,139,044 +0.10(+1.66%)
Oct 11, 2023 6.550 6.570 6.030 6.040 5,639,209 -0.45(-6.93%)
Oct 10, 2023 6.500 6.650 6.450 6.490 1,767,242 -0.05(-0.76%)
Oct 09, 2023 6.560 6.655 6.530 6.540 845,992 -0.10(-1.51%)
Oct 06, 2023 6.530 6.715 6.455 6.640 1,324,016 +0.10(+1.53%)
Oct 05, 2023 6.450 6.580 6.450 6.540 911,808 +0.07(+1.08%)
Oct 04, 2023 6.480 6.540 6.415 6.470 1,164,092 -0.01(-0.15%)
Oct 03, 2023 6.610 6.655 6.455 6.480 888,333 -0.17(-2.56%)
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.