Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.190 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.890 6.945 6.735 6.800 1,028,082 -0.01(-0.15%)
Sep 28, 2023 6.760 6.905 6.760 6.810 889,819 +0.08(+1.19%)
Sep 27, 2023 6.800 6.890 6.720 6.730 1,022,915 -0.03(-0.44%)
Sep 26, 2023 6.990 7.020 6.730 6.760 994,362 -0.27(-3.84%)
Sep 25, 2023 7.020 7.080 7.010 7.030 929,157 -0.04(-0.57%)
Sep 22, 2023 6.980 7.130 6.980 7.070 967,827 +0.09(+1.29%)
Sep 21, 2023 7.040 7.065 6.930 6.980 783,720 -0.14(-1.97%)
Sep 20, 2023 7.190 7.260 7.120 7.120 613,651 +0.00(+0.00%)
Sep 19, 2023 7.220 7.295 7.080 7.120 1,257,051 -0.12(-1.66%)
Sep 18, 2023 7.390 7.390 7.220 7.240 584,672 -0.10(-1.36%)
Sep 15, 2023 7.320 7.390 7.240 7.340 3,183,997 -0.03(-0.41%)
Sep 14, 2023 7.410 7.480 7.300 7.370 1,673,072 +0.01(+0.14%)
Sep 13, 2023 7.490 7.595 7.350 7.360 950,349 -0.17(-2.26%)
Sep 12, 2023 7.370 7.540 7.370 7.530 675,015 +0.15(+2.03%)
Sep 11, 2023 7.410 7.460 7.305 7.380 777,148 -0.04(-0.54%)
Sep 08, 2023 7.500 7.510 7.420 7.420 497,474 -0.10(-1.33%)
Sep 07, 2023 7.610 7.640 7.510 7.520 725,757 -0.08(-1.05%)
Sep 06, 2023 7.610 7.680 7.560 7.600 603,415 -0.01(-0.13%)
Sep 05, 2023 7.660 7.730 7.580 7.610 474,147 -0.10(-1.30%)
Sep 01, 2023 7.650 7.745 7.625 7.710 772,989 +0.10(+1.31%)
Aug 31, 2023 7.810 7.830 7.580 7.610 1,480,460 -0.21(-2.69%)
Aug 30, 2023 7.780 7.855 7.780 7.820 502,424 +0.01(+0.13%)
Aug 29, 2023 7.890 7.890 7.790 7.810 966,193 -0.07(-0.89%)
Aug 28, 2023 7.790 7.965 7.790 7.880 622,739 +0.10(+1.29%)
Aug 25, 2023 7.870 7.915 7.770 7.780 434,261 -0.07(-0.89%)
Aug 24, 2023 7.920 8.035 7.840 7.850 766,112 -0.11(-1.38%)
Aug 23, 2023 7.890 7.990 7.840 7.960 434,914 +0.13(+1.66%)
Aug 22, 2023 7.900 7.940 7.780 7.830 465,290 -0.03(-0.38%)
Aug 21, 2023 7.920 7.920 7.785 7.860 555,992 -0.05(-0.63%)
Aug 18, 2023 7.740 7.930 7.720 7.910 539,849 +0.10(+1.28%)
Aug 17, 2023 7.860 7.940 7.810 7.810 680,834 -0.06(-0.76%)
Aug 16, 2023 8.030 8.060 7.870 7.870 604,919 -0.14(-1.75%)
Aug 15, 2023 8.000 8.045 7.982 8.010 704,586 -0.08(-0.99%)
Aug 14, 2023 8.230 8.240 8.060 8.090 485,826 -0.19(-2.29%)
Aug 11, 2023 8.260 8.290 8.189 8.280 657,397 -0.05(-0.60%)
Aug 10, 2023 8.200 8.390 8.140 8.330 1,185,496 +0.13(+1.59%)
Aug 09, 2023 8.210 8.287 8.140 8.200 858,464 -0.07(-0.85%)
Aug 08, 2023 8.240 8.440 8.180 8.270 854,780 +0.00(+0.00%)
Aug 07, 2023 8.230 8.300 8.200 8.270 1,070,359 +0.07(+0.85%)
Aug 04, 2023 8.070 8.330 8.070 8.200 699,959 +0.10(+1.23%)
Aug 03, 2023 8.130 8.130 8.005 8.100 878,081 -0.11(-1.34%)
Aug 02, 2023 8.150 8.260 8.140 8.210 1,014,173 -0.03(-0.36%)
Aug 01, 2023 8.280 8.360 8.200 8.240 1,178,308 -0.09(-1.08%)
Jul 31, 2023 8.390 8.515 8.290 8.330 1,732,871 -0.11(-1.30%)
Jul 28, 2023 8.600 8.611 8.370 8.440 1,959,604 -0.08(-0.94%)
Jul 27, 2023 8.840 8.850 8.510 8.520 962,338 -0.27(-3.07%)
Jul 26, 2023 8.750 8.845 8.710 8.790 858,066 +0.01(+0.11%)
Jul 25, 2023 8.850 8.925 8.760 8.780 1,341,384 -0.11(-1.24%)
Jul 24, 2023 8.900 8.930 8.835 8.890 937,713 +0.00(+0.00%)
Jul 21, 2023 8.850 8.900 8.770 8.890 1,056,337 +0.08(+0.91%)
Jul 20, 2023 8.780 8.810 8.650 8.810 566,324 +0.05(+0.57%)
Jul 19, 2023 8.820 8.820 8.705 8.760 1,019,746 +0.03(+0.34%)
Jul 18, 2023 8.740 8.880 8.710 8.730 2,327,304 -0.02(-0.23%)
Jul 17, 2023 8.700 8.770 8.670 8.750 1,671,764 +0.00(+0.00%)
Jul 14, 2023 8.650 8.760 8.591 8.750 1,914,672 +0.09(+1.04%)
Jul 13, 2023 8.450 8.670 8.420 8.660 1,256,812 +0.20(+2.36%)
Jul 12, 2023 8.550 8.565 8.460 8.460 1,006,262 +0.06(+0.71%)
Jul 11, 2023 8.410 8.430 8.340 8.400 1,037,076 -0.02(-0.24%)
Jul 10, 2023 8.410 8.460 8.341 8.420 937,340 -0.05(-0.59%)
Jul 07, 2023 8.380 8.555 8.380 8.470 844,621 +0.02(+0.24%)
Jul 06, 2023 8.500 8.500 8.280 8.450 1,296,647 -0.11(-1.29%)
Jul 05, 2023 8.660 8.770 8.550 8.560 1,381,648 -0.16(-1.83%)
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.