Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.190 +0.070 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 4.299 4.366 4.280 4.297 12,369,015 -0.02(-0.47%)
Feb 28, 2018 4.306 4.372 4.300 4.318 29,633,176 +0.03(+0.60%)
Feb 27, 2018 4.347 4.372 4.272 4.292 10,550,857 -0.06(-1.49%)
Feb 26, 2018 4.356 4.369 4.319 4.357 6,629,188 +0.01(+0.33%)
Feb 23, 2018 4.297 4.345 4.274 4.342 8,444,186 +0.07(+1.57%)
Feb 22, 2018 4.275 10,036,082 +0.03(+0.74%)
Feb 21, 2018 4.363 4.397 4.240 4.244 10,990,488 -0.12(-2.84%)
Feb 20, 2018 4.393 4.468 4.367 4.368 8,613,778 -0.06(-1.46%)
Feb 16, 2018 4.433 4.433 4.433 0 +0.04(+0.81%)
Feb 15, 2018 4.299 4.401 4.296 4.397 15,310,669 +0.12(+2.74%)
Feb 14, 2018 4.304 4.321 4.243 4.280 9,620,655 -0.06(-1.48%)
Feb 13, 2018 4.332 4.360 4.302 4.344 7,584,437 +0.00(+0.03%)
Feb 12, 2018 4.361 4.361 4.226 4.343 12,920,318 -0.01(-0.18%)
Feb 09, 2018 4.257 4.380 4.236 4.350 13,099,902 +0.12(+2.96%)
Feb 08, 2018 4.336 4.400 4.223 4.225 11,950,824 -0.11(-2.55%)
Feb 07, 2018 4.375 4.407 4.336 4.336 9,423,953 -0.05(-1.03%)
Feb 06, 2018 4.346 4.411 4.296 4.381 20,799,004 -0.08(-1.81%)
Feb 05, 2018 4.469 4.497 4.405 4.462 10,987,415 -0.02(-0.49%)
Feb 02, 2018 4.471 4.525 4.374 4.484 16,541,240 -0.03(-0.61%)
Feb 01, 2018 4.635 4.660 4.510 4.512 13,419,272 -0.12(-2.49%)
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%)
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.