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 (%)
May 31, 2018 4.580 4.612 4.557 4.604 9,079,621 +0.00(+0.02%)
May 30, 2018 4.480 4.608 4.471 4.603 8,319,570 +0.12(+2.59%)
May 29, 2018 4.470 4.503 4.436 4.487 5,332,299 +0.01(+0.30%)
May 25, 2018 4.474 4.474 4.474 0 +0.02(+0.40%)
May 24, 2018 4.494 4.500 4.417 4.456 6,599,469 -0.03(-0.75%)
May 23, 2018 4.433 4.500 4.422 4.489 8,030,371 +0.07(+1.53%)
May 22, 2018 4.412 4.435 4.380 4.422 8,061,567 +0.01(+0.26%)
May 21, 2018 4.389 4.432 4.355 4.410 8,734,131 +0.03(+0.80%)
May 18, 2018 4.361 4.381 4.354 4.375 12,521,809 +0.02(+0.36%)
May 17, 2018 4.398 4.426 4.346 4.360 7,439,364 -0.03(-0.69%)
May 16, 2018 4.446 4.450 4.378 4.390 8,818,810 -0.05(-1.06%)
May 15, 2018 4.500 4.516 4.427 4.437 8,124,057 -0.10(-2.19%)
May 14, 2018 4.572 4.579 4.514 4.536 10,681,766 -0.03(-0.61%)
May 11, 2018 4.597 4.614 4.557 4.564 3,877,730 -0.02(-0.51%)
May 10, 2018 4.624 4.643 4.564 4.588 11,492,529 -0.02(-0.34%)
May 09, 2018 4.572 4.616 4.564 4.603 17,277,368 +0.03(+0.56%)
May 08, 2018 4.596 4.600 4.539 4.578 8,040,112 -0.02(-0.53%)
May 07, 2018 4.596 4.608 4.559 4.602 5,672,697 +0.02(+0.37%)
May 04, 2018 4.536 4.597 4.530 4.586 4,950,742 +0.04(+0.98%)
May 03, 2018 4.534 4.590 4.522 4.541 5,072,769 -0.00(-0.10%)
May 02, 2018 4.571 4.581 4.515 4.545 5,634,427 -0.04(-0.93%)
May 01, 2018 4.538 4.600 4.523 4.588 7,545,798 +0.05(+1.18%)
Apr 30, 2018 4.576 4.592 4.529 4.534 8,879,922 -0.04(-0.81%)
Apr 27, 2018 4.493 4.586 4.484 4.571 6,796,936 +0.08(+1.79%)
Apr 26, 2018 4.410 4.523 4.397 4.491 10,614,754 +0.10(+2.19%)
Apr 25, 2018 4.372 4.428 4.348 4.395 9,803,248 +0.01(+0.20%)
Apr 24, 2018 4.406 4.425 4.363 4.386 12,571,478 -0.01(-0.20%)
Apr 23, 2018 4.404 4.420 4.375 4.395 8,553,803 -0.01(-0.13%)
Apr 20, 2018 4.466 4.469 4.389 4.400 9,146,335 -0.05(-1.23%)
Apr 19, 2018 4.511 4.514 4.439 4.455 8,497,105 -0.08(-1.68%)
Apr 18, 2018 4.579 4.587 4.528 4.531 8,850,409 -0.05(-1.00%)
Apr 17, 2018 4.558 4.605 4.526 4.577 13,747,122 +0.02(+0.42%)
Apr 16, 2018 4.579 4.603 4.532 4.558 13,765,845 -0.01(-0.15%)
Apr 13, 2018 4.554 4.584 4.530 4.564 8,010,760 +0.02(+0.42%)
Apr 12, 2018 4.611 4.611 4.541 4.545 6,959,955 -0.06(-1.31%)
Apr 11, 2018 4.597 4.638 4.589 4.606 5,173,270 +0.00(+0.05%)
Apr 10, 2018 4.602 4.621 4.580 4.603 6,254,224 +0.02(+0.41%)
Apr 09, 2018 4.590 4.620 4.568 4.584 7,694,061 -0.00(-0.05%)
Apr 06, 2018 4.614 4.638 4.574 4.587 7,883,683 -0.02(-0.46%)
Apr 05, 2018 4.603 4.612 4.603 4.608 4,614,889 +0.00(+0.05%)
Apr 04, 2018 4.571 4.629 4.557 4.606 7,832,313 +0.01(+0.22%)
Apr 03, 2018 4.521 4.619 4.490 4.596 8,802,469 +0.07(+1.66%)
Apr 02, 2018 4.551 4.571 4.492 4.521 14,120,743 -0.03(-0.66%)
Mar 29, 2018 4.551 4.551 4.551 0 +0.02(+0.42%)
Mar 28, 2018 4.438 4.554 4.438 4.532 11,662,040 +0.12(+2.60%)
Mar 27, 2018 4.367 4.465 4.325 4.417 9,015,399 +0.05(+1.15%)
Mar 26, 2018 4.325 4.378 4.323 4.367 6,903,750 +0.05(+1.24%)
Mar 23, 2018 4.371 4.395 4.289 4.313 12,050,400 -0.05(-1.25%)
Mar 22, 2018 4.430 4.491 4.367 4.368 10,516,043 -0.08(-1.71%)
Mar 21, 2018 4.468 4.481 4.414 4.444 8,093,425 -0.04(-0.80%)
Mar 20, 2018 4.520 4.542 4.456 4.479 13,620,877 -0.04(-0.86%)
Mar 19, 2018 4.535 4.535 4.484 4.519 7,319,536 -0.03(-0.57%)
Mar 16, 2018 4.500 4.553 4.483 4.544 12,944,606 +0.05(+1.07%)
Mar 15, 2018 4.495 4.529 4.464 4.496 7,745,879 -0.00(-0.10%)
Mar 14, 2018 4.474 4.515 4.468 4.501 19,621,018 +0.03(+0.62%)
Mar 13, 2018 4.497 4.516 4.455 4.473 7,741,876 +0.00(+0.02%)
Mar 12, 2018 4.467 4.481 4.425 4.472 12,590,174 +0.01(+0.13%)
Mar 09, 2018 4.359 4.467 4.348 4.466 17,664,322 +0.11(+2.54%)
Mar 08, 2018 4.335 4.372 4.322 4.356 9,970,314 +0.02(+0.46%)
Mar 07, 2018 4.362 4.335 9,994,490 +0.02(+0.52%)
Mar 06, 2018 4.324 4.332 4.265 4.313 12,920,958 -0.02(-0.36%)
Mar 05, 2018 4.282 4.340 4.263 4.329 11,690,729 +0.04(+0.91%)
Mar 02, 2018 4.296 4.337 4.271 4.290 10,142,619 -0.01(-0.18%)
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.