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

Apartment Investment & Mgmt (NY: AIV )

8.120 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2018 5.321 5.411 5.315 5.402 18,619,744 +0.11(+2.04%)
Nov 29, 2018 5.315 5.315 5.274 5.294 10,714,686 -0.02(-0.30%)
Nov 28, 2018 5.277 5.323 5.277 5.310 17,357,158 +0.02(+0.46%)
Nov 27, 2018 5.295 5.310 5.270 5.286 12,798,755 +0.01(+0.13%)
Nov 26, 2018 5.311 5.322 5.263 5.279 7,102,447 +0.00(+0.00%)
Nov 23, 2018 5.292 5.322 5.255 5.279 2,673,537 -0.01(-0.26%)
Nov 21, 2018 5.293 5.293 5.293 0 +0.03(+0.54%)
Nov 20, 2018 5.275 5.317 5.246 5.264 12,493,604 -0.01(-0.17%)
Nov 19, 2018 5.244 5.299 5.226 5.274 8,650,423 +0.04(+0.70%)
Nov 16, 2018 5.109 5.248 5.109 5.237 11,160,514 +0.11(+2.24%)
Nov 15, 2018 5.170 5.183 5.088 5.122 13,882,213 -0.05(-1.02%)
Nov 14, 2018 5.252 5.252 5.167 5.175 9,320,441 -0.06(-1.19%)
Nov 13, 2018 5.227 5.276 5.205 5.237 10,328,610 +0.02(+0.41%)
Nov 12, 2018 5.206 5.273 5.206 5.216 9,378,318 +0.02(+0.46%)
Nov 09, 2018 5.166 5.208 5.149 5.192 7,071,988 +0.00(+0.09%)
Nov 08, 2018 5.153 5.192 5.118 5.187 8,136,311 +0.03(+0.51%)
Nov 07, 2018 5.118 5.161 5.090 5.161 7,254,444 +0.07(+1.29%)
Nov 06, 2018 4.997 5.101 4.988 5.095 14,420,825 +0.11(+2.26%)
Nov 05, 2018 4.972 5.022 4.956 4.983 11,634,928 +0.03(+0.64%)
Nov 02, 2018 4.854 4.999 4.854 4.951 16,573,681 +0.06(+1.21%)
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.