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

Apartment Investment & Mgmt (NY: AIV )

7.990 -0.070 (-0.87%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 30, 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, 2017 4.775 4.812 4.757 4.786 13,350,506 +0.00(+0.07%)
Mar 30, 2017 4.775 4.797 4.738 4.783 6,027,821 -0.01(-0.18%)
Mar 29, 2017 4.779 4.801 4.750 4.791 5,985,592 +0.01(+0.11%)
Mar 28, 2017 4.776 4.795 4.710 4.786 7,992,463 +0.01(+0.29%)
Mar 27, 2017 4.782 4.851 4.758 4.772 7,419,152 -0.06(-1.16%)
Mar 24, 2017 4.842 4.865 4.817 4.828 5,139,429 +0.00(+0.07%)
Mar 23, 2017 4.798 4.853 4.772 4.825 6,583,460 +0.02(+0.45%)
Mar 22, 2017 4.831 4.831 4.763 4.803 6,447,914 +0.01(+0.11%)
Mar 21, 2017 4.777 4.813 4.761 4.798 15,737,966 +0.04(+0.84%)
Mar 20, 2017 4.769 4.796 4.747 4.758 10,134,324 -0.01(-0.27%)
Mar 17, 2017 4.772 4.806 4.739 4.771 15,118,728 +0.01(+0.18%)
Mar 16, 2017 4.779 4.827 4.743 4.762 7,957,008 -0.02(-0.47%)
Mar 15, 2017 4.668 4.813 4.649 4.785 27,903,420 +0.13(+2.85%)
Mar 14, 2017 4.660 4.667 4.623 4.652 19,237,518 +0.00(+0.00%)
Mar 13, 2017 4.703 4.722 4.646 4.652 21,088,400 -0.03(-0.74%)
Mar 10, 2017 4.722 4.806 4.643 4.687 8,727,582 -0.04(-0.75%)
Mar 09, 2017 4.823 4.856 4.719 4.722 9,427,719 -0.10(-2.08%)
Mar 08, 2017 4.872 4.915 4.816 4.823 5,545,529 -0.08(-1.63%)
Mar 07, 2017 4.881 4.906 4.856 4.902 7,256,807 +0.02(+0.40%)
Mar 06, 2017 4.873 4.909 4.832 4.883 9,160,176 -0.02(-0.31%)
Mar 03, 2017 4.908 4.914 4.845 4.898 7,662,304 -0.02(-0.33%)
Mar 02, 2017 4.952 4.980 4.897 4.914 10,427,851 -0.05(-1.04%)
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.