Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.528 4.631 4.523 4.627 9,952,703 +0.10(+2.17%)
Jan 30, 2018 4.534 4.586 4.526 4.528 9,781,068 -0.06(-1.21%)
Jan 29, 2018 4.633 4.638 4.575 4.584 11,717,696 -0.07(-1.54%)
Jan 26, 2018 4.687 4.698 4.621 4.656 9,033,162 -0.02(-0.40%)
Jan 25, 2018 4.648 4.681 4.627 4.674 7,129,613 +0.02(+0.43%)
Jan 24, 2018 4.678 4.702 4.643 4.654 7,397,112 -0.03(-0.59%)
Jan 23, 2018 4.598 4.683 4.589 4.682 9,514,383 +0.11(+2.30%)
Jan 22, 2018 4.534 4.581 4.513 4.577 10,475,494 +0.09(+1.95%)
Jan 19, 2018 4.495 4.502 4.463 4.490 8,680,840 +0.00(+0.05%)
Jan 18, 2018 4.501 4.528 4.466 4.487 11,769,838 -0.04(-0.93%)
Jan 17, 2018 4.527 4.565 4.499 4.529 10,944,000 +0.03(+0.61%)
Jan 16, 2018 4.507 4.553 4.500 4.502 6,719,198 +0.01(+0.22%)
Jan 12, 2018 4.492 4.492 4.492 0 -0.04(-0.81%)
Jan 11, 2018 4.588 4.608 4.520 4.528 9,411,284 -0.06(-1.23%)
Jan 10, 2018 4.618 4.639 4.552 4.585 8,519,857 -0.06(-1.24%)
Jan 09, 2018 4.731 4.744 4.640 4.642 9,042,621 -0.10(-2.12%)
Jan 08, 2018 4.712 4.745 4.699 4.743 7,433,049 +0.04(+0.78%)
Jan 05, 2018 4.723 4.737 4.672 4.706 9,037,123 -0.03(-0.61%)
Jan 04, 2018 4.793 4.802 4.720 4.735 6,869,890 -0.08(-1.59%)
Jan 03, 2018 4.807 4.821 4.766 4.811 6,299,325 +0.01(+0.14%)
Jan 02, 2018 4.842 4.846 4.811 4.805 6,055,790 -0.03(-0.59%)
Dec 29, 2017 4.834 4.834 4.834 0 +0.01(+0.28%)
Dec 28, 2017 4.809 4.824 4.776 4.820 5,631,359 +0.03(+0.53%)
Dec 27, 2017 4.814 4.818 4.786 4.795 5,631,269 +0.00(+0.07%)
Dec 26, 2017 4.783 4.803 4.771 4.792 4,135,375 +0.02(+0.32%)
Dec 22, 2017 4.773 4.814 4.763 4.776 11,775,020 +0.00(+0.09%)
Dec 21, 2017 4.796 4.796 4.744 4.772 12,951,136 -0.01(-0.25%)
Dec 20, 2017 4.778 4.796 4.769 4.784 12,412,611 +0.00(+0.05%)
Dec 19, 2017 4.893 4.902 4.760 4.782 8,005,503 -0.11(-2.22%)
Dec 18, 2017 4.870 4.911 4.869 4.890 8,474,679 +0.04(+0.87%)
Dec 15, 2017 4.860 4.870 4.836 4.848 21,318,756 -0.00(-0.02%)
Dec 14, 2017 4.845 4.860 4.830 4.849 3,920,289 -0.00(-0.09%)
Dec 13, 2017 4.866 4.872 4.834 4.854 6,940,326 +0.00(+0.02%)
Dec 12, 2017 4.852 4.879 4.820 4.852 11,793,078 -0.04(-0.86%)
Dec 11, 2017 4.878 4.896 4.851 4.894 8,854,094 +0.01(+0.29%)
Dec 08, 2017 4.859 4.893 4.844 4.880 6,790,638 +0.03(+0.64%)
Dec 07, 2017 4.826 4.859 4.750 4.849 7,475,442 +0.03(+0.57%)
Dec 06, 2017 4.806 4.824 4.796 4.821 5,426,582 +0.02(+0.48%)
Dec 05, 2017 4.862 4.862 4.786 4.798 7,637,564 -0.06(-1.25%)
Dec 04, 2017 4.881 4.891 4.854 4.859 8,945,328 -0.01(-0.11%)
Dec 01, 2017 4.891 4.919 4.856 4.865 9,038,968 -0.01(-0.23%)
Nov 30, 2017 4.899 4.919 4.855 4.876 8,502,377 -0.02(-0.45%)
Nov 29, 2017 4.862 4.918 4.832 4.898 6,765,100 +0.02(+0.36%)
Nov 28, 2017 4.908 4.925 4.863 4.880 6,116,188 -0.03(-0.61%)
Nov 27, 2017 4.959 4.961 4.909 4.910 5,234,148 -0.04(-0.78%)
Nov 24, 2017 4.961 4.966 4.944 4.949 2,005,834 +0.01(+0.25%)
Nov 22, 2017 4.908 4.975 4.904 4.936 5,487,350 -0.03(-0.62%)
Nov 21, 2017 4.908 4.990 4.908 4.967 10,652,790 +0.07(+1.51%)
Nov 20, 2017 4.884 4.900 4.866 4.893 6,824,920 +0.01(+0.14%)
Nov 17, 2017 4.923 4.949 4.847 4.887 31,634,442 -0.06(-1.12%)
Nov 16, 2017 4.891 4.953 4.865 4.942 8,724,644 +0.06(+1.13%)
Nov 15, 2017 4.971 4.983 4.887 4.887 7,728,930 -0.07(-1.50%)
Nov 14, 2017 4.981 5.006 4.960 4.961 5,563,761 -0.03(-0.53%)
Nov 13, 2017 4.963 5.002 4.960 4.988 9,139,818 +0.04(+0.75%)
Nov 10, 2017 4.929 4.981 4.922 4.950 6,972,397 -0.01(-0.18%)
Nov 09, 2017 4.948 4.989 4.948 4.959 6,330,924 -0.02(-0.33%)
Nov 08, 2017 4.918 4.985 4.918 4.976 6,002,225 +0.05(+1.02%)
Nov 07, 2017 4.908 4.940 4.889 4.925 7,860,036 +0.02(+0.36%)
Nov 06, 2017 4.920 4.929 4.870 4.908 12,137,142 +0.06(+1.18%)
Nov 03, 2017 4.751 4.892 4.751 4.850 9,678,701 +0.07(+1.42%)
Nov 02, 2017 4.874 4.881 4.762 4.782 8,946,947 -0.08(-1.67%)
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.