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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 7.970 8.150 7.970 8.050 750,331 +0.07(+0.88%)
Apr 25, 2024 7.990 8.030 7.925 7.980 926,378 -0.06(-0.75%)
Apr 24, 2024 7.990 8.100 7.890 8.040 666,909 -0.02(-0.25%)
Apr 23, 2024 8.110 8.180 8.040 8.060 799,196 -0.03(-0.37%)
Apr 22, 2024 7.860 8.105 7.830 8.090 637,741 +0.26(+3.32%)
Apr 19, 2024 7.770 7.900 7.720 7.830 868,031 +0.07(+0.90%)
Apr 18, 2024 7.780 7.825 7.720 7.760 769,161 +0.00(+0.00%)
Apr 17, 2024 7.820 7.905 7.740 7.760 631,759 -0.05(-0.64%)
Apr 16, 2024 7.910 7.925 7.800 7.810 442,245 -0.16(-2.01%)
Apr 15, 2024 8.100 8.185 7.950 7.970 890,827 -0.14(-1.73%)
Apr 12, 2024 8.200 8.240 8.040 8.110 490,959 -0.12(-1.46%)
Apr 11, 2024 8.200 8.240 8.055 8.230 746,854 +0.03(+0.37%)
Apr 10, 2024 8.170 8.255 8.080 8.200 663,744 -0.19(-2.26%)
Apr 09, 2024 8.280 8.440 8.240 8.390 1,881,407 +0.11(+1.33%)
Apr 08, 2024 7.980 8.340 7.950 8.280 1,959,982 +0.44(+5.61%)
Apr 05, 2024 7.850 7.890 7.790 7.840 553,707 -0.03(-0.38%)
Apr 04, 2024 8.050 8.120 7.835 7.870 682,102 -0.08(-1.01%)
Apr 03, 2024 7.800 7.965 7.800 7.950 412,906 +0.10(+1.27%)
Apr 02, 2024 7.870 7.910 7.790 7.850 865,359 -0.14(-1.75%)
Apr 01, 2024 8.230 8.230 7.980 7.990 857,423 -0.20(-2.44%)
Mar 28, 2024 8.120 8.210 8.070 8.190 1,373,732 +0.07(+0.86%)
Mar 27, 2024 7.960 8.130 7.920 8.120 818,790 +0.19(+2.40%)
Mar 26, 2024 8.060 8.060 7.920 7.930 1,017,792 -0.08(-1.00%)
Mar 25, 2024 8.030 8.060 7.890 8.010 882,596 +0.02(+0.25%)
Mar 22, 2024 7.840 8.150 7.815 7.990 2,663,439 +0.18(+2.30%)
Mar 21, 2024 7.710 7.855 7.700 7.810 983,747 +0.11(+1.43%)
Mar 20, 2024 7.470 7.755 7.470 7.700 867,438 +0.17(+2.26%)
Mar 19, 2024 7.420 7.540 7.405 7.530 713,411 +0.11(+1.48%)
Mar 18, 2024 7.430 7.530 7.400 7.420 756,020 -0.02(-0.27%)
Mar 15, 2024 7.310 7.510 7.310 7.440 1,986,986 +0.03(+0.40%)
Mar 14, 2024 7.560 7.570 7.330 7.410 665,455 -0.18(-2.37%)
Mar 13, 2024 7.550 7.655 7.530 7.590 1,058,221 +0.01(+0.13%)
Mar 12, 2024 7.700 7.750 7.530 7.580 1,099,834 -0.16(-2.07%)
Mar 11, 2024 7.760 7.790 7.690 7.740 1,060,957 -0.02(-0.26%)
Mar 08, 2024 7.780 7.830 7.700 7.760 653,799 +0.03(+0.39%)
Mar 07, 2024 7.700 7.735 7.640 7.730 870,532 +0.12(+1.58%)
Mar 06, 2024 7.660 7.675 7.575 7.610 680,984 +0.03(+0.40%)
Mar 05, 2024 7.700 7.760 7.555 7.580 1,166,741 -0.12(-1.56%)
Mar 04, 2024 7.610 7.770 7.555 7.700 1,408,724 +0.08(+1.05%)
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.