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 (%)
Dec 29, 2023 7.940 7.970 7.830 7.830 854,334 -0.15(-1.88%)
Dec 28, 2023 7.930 8.040 7.930 7.980 781,153 +0.02(+0.25%)
Dec 27, 2023 7.950 8.005 7.910 7.960 892,899 +0.07(+0.89%)
Dec 26, 2023 7.910 7.945 7.810 7.890 614,524 +0.05(+0.64%)
Dec 22, 2023 7.810 7.920 7.775 7.840 746,588 +0.09(+1.16%)
Dec 21, 2023 7.750 7.790 7.680 7.750 780,286 +0.07(+0.91%)
Dec 20, 2023 7.680 7.915 7.620 7.680 1,638,138 +0.00(+0.00%)
Dec 19, 2023 7.600 7.720 7.555 7.680 1,501,677 +0.14(+1.86%)
Dec 18, 2023 7.550 7.570 7.416 7.540 1,320,411 +0.04(+0.53%)
Dec 15, 2023 7.530 7.610 7.450 7.500 2,617,692 -0.08(-1.06%)
Dec 14, 2023 7.550 7.660 7.500 7.580 2,253,850 +0.14(+1.88%)
Dec 13, 2023 7.150 7.560 7.100 7.440 1,930,427 +0.30(+4.20%)
Dec 12, 2023 7.210 7.210 7.082 7.140 568,684 -0.03(-0.42%)
Dec 11, 2023 7.100 7.190 7.100 7.170 778,377 +0.03(+0.42%)
Dec 08, 2023 7.100 7.175 7.050 7.140 672,026 +0.01(+0.14%)
Dec 07, 2023 7.120 7.250 7.080 7.130 816,586 +0.02(+0.28%)
Dec 06, 2023 7.240 7.280 7.110 7.110 702,340 -0.05(-0.70%)
Dec 05, 2023 7.190 7.250 7.090 7.160 722,104 -0.09(-1.24%)
Dec 04, 2023 7.200 7.330 7.135 7.250 1,619,805 +0.01(+0.14%)
Dec 01, 2023 6.900 7.255 6.850 7.240 959,784 +0.35(+5.08%)
Nov 30, 2023 6.910 6.952 6.830 6.890 1,231,918 +0.00(+0.00%)
Nov 29, 2023 6.980 7.045 6.840 6.890 597,851 +0.00(+0.00%)
Nov 28, 2023 6.800 6.900 6.740 6.890 572,804 +0.07(+1.03%)
Nov 27, 2023 6.810 6.850 6.760 6.820 1,149,486 -0.03(-0.44%)
Nov 24, 2023 6.790 6.890 6.735 6.850 750,061 +0.10(+1.48%)
Nov 22, 2023 6.700 6.830 6.695 6.750 771,333 +0.11(+1.66%)
Nov 21, 2023 6.600 6.650 6.550 6.640 738,588 +0.03(+0.45%)
Nov 20, 2023 6.530 6.620 6.490 6.610 843,227 +0.10(+1.54%)
Nov 17, 2023 6.550 6.610 6.490 6.510 1,075,996 +0.02(+0.31%)
Nov 16, 2023 6.550 6.605 6.430 6.490 998,767 -0.05(-0.76%)
Nov 15, 2023 6.610 6.700 6.490 6.540 929,926 -0.06(-0.91%)
Nov 14, 2023 6.490 6.750 6.455 6.600 1,079,801 +0.29(+4.60%)
Nov 13, 2023 6.240 6.340 6.210 6.310 1,594,972 -0.01(-0.16%)
Nov 10, 2023 6.320 6.360 6.200 6.320 711,978 +0.07(+1.12%)
Nov 09, 2023 6.450 6.490 6.250 6.250 1,012,876 -0.16(-2.50%)
Nov 08, 2023 6.420 6.570 6.335 6.410 2,465,385 +0.00(+0.00%)
Nov 07, 2023 6.380 6.470 6.250 6.410 3,363,380 +0.26(+4.23%)
Nov 06, 2023 6.290 6.290 6.105 6.150 1,029,726 -0.18(-2.84%)
Nov 03, 2023 6.150 6.330 6.150 6.330 1,154,331 +0.32(+5.32%)
Nov 02, 2023 5.900 6.020 5.825 6.010 1,179,922 +0.23(+3.98%)
Nov 01, 2023 5.870 5.910 5.700 5.780 1,061,505 -0.08(-1.37%)
Oct 31, 2023 5.710 5.880 5.700 5.860 1,096,349 +0.18(+3.17%)
Oct 30, 2023 5.850 5.890 5.630 5.680 1,216,999 -0.09(-1.56%)
Oct 27, 2023 5.940 5.980 5.750 5.770 1,280,025 -0.18(-3.03%)
Oct 26, 2023 6.080 6.210 5.930 5.950 1,158,900 -0.09(-1.49%)
Oct 25, 2023 6.330 6.330 6.040 6.040 1,136,975 -0.32(-5.03%)
Oct 24, 2023 6.330 6.370 6.200 6.360 1,907,462 +0.09(+1.44%)
Oct 23, 2023 6.270 6.390 6.170 6.270 770,389 -0.05(-0.79%)
Oct 20, 2023 6.360 6.520 6.305 6.320 1,180,130 -0.02(-0.32%)
Oct 19, 2023 6.440 6.500 6.330 6.340 1,054,310 -0.15(-2.31%)
Oct 18, 2023 6.530 6.568 6.450 6.490 994,020 -0.10(-1.52%)
Oct 17, 2023 6.560 6.680 6.550 6.590 1,395,004 +0.01(+0.15%)
Oct 16, 2023 6.640 6.720 6.515 6.580 1,164,489 +0.01(+0.15%)
Oct 13, 2023 6.180 6.650 6.100 6.570 3,540,863 +0.43(+7.00%)
Oct 12, 2023 6.050 6.160 5.820 6.140 4,139,044 +0.10(+1.66%)
Oct 11, 2023 6.550 6.570 6.030 6.040 5,639,209 -0.45(-6.93%)
Oct 10, 2023 6.500 6.650 6.450 6.490 1,767,242 -0.05(-0.76%)
Oct 09, 2023 6.560 6.655 6.530 6.540 845,992 -0.10(-1.51%)
Oct 06, 2023 6.530 6.715 6.455 6.640 1,324,016 +0.10(+1.53%)
Oct 05, 2023 6.450 6.580 6.450 6.540 911,808 +0.07(+1.08%)
Oct 04, 2023 6.480 6.540 6.415 6.470 1,164,092 -0.01(-0.15%)
Oct 03, 2023 6.610 6.655 6.455 6.480 888,333 -0.17(-2.56%)
Oct 02, 2023 6.740 6.820 6.630 6.650 1,085,365 -0.15(-2.21%)
Sep 29, 2023 6.890 6.945 6.735 6.800 1,028,082 -0.01(-0.15%)
Sep 28, 2023 6.760 6.905 6.760 6.810 889,819 +0.08(+1.19%)
Sep 27, 2023 6.800 6.890 6.720 6.730 1,022,915 -0.03(-0.44%)
Sep 26, 2023 6.990 7.020 6.730 6.760 994,362 -0.27(-3.84%)
Sep 25, 2023 7.020 7.080 7.010 7.030 929,157 -0.04(-0.57%)
Sep 22, 2023 6.980 7.130 6.980 7.070 967,827 +0.09(+1.29%)
Sep 21, 2023 7.040 7.065 6.930 6.980 783,720 -0.14(-1.97%)
Sep 20, 2023 7.190 7.260 7.120 7.120 613,651 +0.00(+0.00%)
Sep 19, 2023 7.220 7.295 7.080 7.120 1,257,051 -0.12(-1.66%)
Sep 18, 2023 7.390 7.390 7.220 7.240 584,672 -0.10(-1.36%)
Sep 15, 2023 7.320 7.390 7.240 7.340 3,183,997 -0.03(-0.41%)
Sep 14, 2023 7.410 7.480 7.300 7.370 1,673,072 +0.01(+0.14%)
Sep 13, 2023 7.490 7.595 7.350 7.360 950,349 -0.17(-2.26%)
Sep 12, 2023 7.370 7.540 7.370 7.530 675,015 +0.15(+2.03%)
Sep 11, 2023 7.410 7.460 7.305 7.380 777,148 -0.04(-0.54%)
Sep 08, 2023 7.500 7.510 7.420 7.420 497,474 -0.10(-1.33%)
Sep 07, 2023 7.610 7.640 7.510 7.520 725,757 -0.08(-1.05%)
Sep 06, 2023 7.610 7.680 7.550 7.600 603,415 -0.01(-0.13%)
Sep 05, 2023 7.660 7.730 7.580 7.610 474,147 -0.10(-1.30%)
Sep 01, 2023 7.650 7.745 7.625 7.710 772,989 +0.10(+1.31%)
Aug 31, 2023 7.810 7.830 7.580 7.610 1,480,460 -0.21(-2.69%)
Aug 30, 2023 7.780 7.855 7.780 7.820 502,424 +0.01(+0.13%)
Aug 29, 2023 7.890 7.890 7.790 7.810 966,193 -0.07(-0.89%)
Aug 28, 2023 7.790 7.965 7.790 7.880 622,739 +0.10(+1.29%)
Aug 25, 2023 7.870 7.915 7.770 7.780 434,261 -0.07(-0.89%)
Aug 24, 2023 7.920 8.035 7.840 7.850 766,112 -0.11(-1.38%)
Aug 23, 2023 7.890 7.990 7.840 7.960 434,914 +0.13(+1.66%)
Aug 22, 2023 7.900 7.940 7.780 7.830 465,290 -0.03(-0.38%)
Aug 21, 2023 7.920 7.920 7.785 7.860 555,992 -0.05(-0.63%)
Aug 18, 2023 7.740 7.930 7.720 7.910 539,849 +0.10(+1.28%)
Aug 17, 2023 7.860 7.940 7.810 7.810 680,834 -0.06(-0.76%)
Aug 16, 2023 8.030 8.060 7.870 7.870 604,919 -0.14(-1.75%)
Aug 15, 2023 8.000 8.045 7.982 8.010 704,586 -0.08(-0.99%)
Aug 14, 2023 8.230 8.240 8.060 8.090 485,826 -0.19(-2.29%)
Aug 11, 2023 8.260 8.290 8.189 8.280 657,397 -0.05(-0.60%)
Aug 10, 2023 8.200 8.390 8.140 8.330 1,185,496 +0.13(+1.59%)
Aug 09, 2023 8.210 8.287 8.140 8.200 858,464 -0.07(-0.85%)
Aug 08, 2023 8.240 8.440 8.180 8.270 854,780 +0.00(+0.00%)
Aug 07, 2023 8.230 8.300 8.200 8.270 1,070,359 +0.07(+0.85%)
Aug 04, 2023 8.070 8.330 8.070 8.200 699,959 +0.10(+1.23%)
Aug 03, 2023 8.130 8.130 8.005 8.100 878,081 -0.11(-1.34%)
Aug 02, 2023 8.150 8.260 8.140 8.210 1,014,173 -0.03(-0.36%)
Aug 01, 2023 8.280 8.360 8.200 8.240 1,178,308 -0.09(-1.08%)
Jul 31, 2023 8.390 8.515 8.290 8.330 1,732,871 -0.11(-1.30%)
Jul 28, 2023 8.600 8.611 8.370 8.440 1,959,604 -0.08(-0.94%)
Jul 27, 2023 8.840 8.850 8.510 8.520 962,338 -0.27(-3.07%)
Jul 26, 2023 8.750 8.845 8.710 8.790 858,066 +0.01(+0.11%)
Jul 25, 2023 8.850 8.925 8.760 8.780 1,341,384 -0.11(-1.24%)
Jul 24, 2023 8.900 8.930 8.835 8.890 937,713 +0.00(+0.00%)
Jul 21, 2023 8.850 8.900 8.770 8.890 1,056,337 +0.08(+0.91%)
Jul 20, 2023 8.780 8.810 8.650 8.810 566,324 +0.05(+0.57%)
Jul 19, 2023 8.820 8.820 8.705 8.760 1,019,746 +0.03(+0.34%)
Jul 18, 2023 8.740 8.880 8.710 8.730 2,327,304 -0.02(-0.23%)
Jul 17, 2023 8.700 8.770 8.670 8.750 1,671,764 +0.00(+0.00%)
Jul 14, 2023 8.650 8.760 8.591 8.750 1,914,672 +0.09(+1.04%)
Jul 13, 2023 8.450 8.670 8.420 8.660 1,256,812 +0.20(+2.36%)
Jul 12, 2023 8.550 8.565 8.460 8.460 1,006,262 +0.06(+0.71%)
Jul 11, 2023 8.410 8.430 8.340 8.400 1,037,076 -0.02(-0.24%)
Jul 10, 2023 8.410 8.460 8.341 8.420 937,340 -0.05(-0.59%)
Jul 07, 2023 8.380 8.555 8.380 8.470 844,621 +0.02(+0.24%)
Jul 06, 2023 8.500 8.500 8.280 8.450 1,296,647 -0.11(-1.29%)
Jul 05, 2023 8.660 8.770 8.550 8.560 1,381,648 -0.16(-1.83%)
Jul 03, 2023 8.500 8.800 8.500 8.720 785,012 +0.20(+2.35%)
Jun 30, 2023 8.640 8.652 8.420 8.520 1,613,547 -0.02(-0.23%)
Jun 29, 2023 8.370 8.580 8.370 8.540 1,434,820 +0.16(+1.91%)
Jun 28, 2023 8.360 8.380 8.250 8.380 1,571,439 +0.01(+0.12%)
Jun 27, 2023 8.300 8.430 8.280 8.370 2,519,969 +0.11(+1.33%)
Jun 26, 2023 7.980 8.290 7.980 8.260 1,161,868 +0.29(+3.64%)
Jun 23, 2023 7.870 8.050 7.820 7.970 2,545,085 +0.03(+0.38%)
Jun 22, 2023 8.090 8.130 7.897 7.940 868,354 -0.14(-1.73%)
Jun 21, 2023 8.090 8.170 8.002 8.080 947,557 -0.04(-0.49%)
Jun 20, 2023 8.200 8.200 8.045 8.120 1,010,363 -0.15(-1.81%)
Jun 16, 2023 8.460 8.490 8.220 8.270 1,180,736 -0.10(-1.19%)
Jun 15, 2023 8.340 8.400 8.285 8.370 995,163 +0.20(+2.45%)
May 08, 2023 8.000 8.170 7.880 8.170 2,431,789 +0.18(+2.25%)
May 05, 2023 7.710 8.140 7.680 7.990 1,559,116 +0.38(+4.99%)
May 04, 2023 7.730 7.780 7.590 7.610 1,535,977 -0.12(-1.55%)
May 03, 2023 7.860 7.900 7.720 7.730 1,293,207 -0.11(-1.40%)
May 02, 2023 7.920 7.940 7.700 7.840 2,248,924 -0.13(-1.63%)
May 01, 2023 7.830 8.010 7.830 7.970 1,344,334 +0.14(+1.79%)
Apr 28, 2023 7.680 7.940 7.680 7.830 895,490 +0.14(+1.82%)
Apr 27, 2023 7.600 7.740 7.600 7.690 1,242,053 +0.10(+1.32%)
Apr 26, 2023 7.600 7.710 7.560 7.590 1,006,978 -0.09(-1.17%)
Apr 25, 2023 7.680 7.740 7.660 7.680 764,161 -0.10(-1.29%)
Apr 24, 2023 7.930 7.930 7.720 7.780 1,210,447 -0.15(-1.89%)
Apr 21, 2023 8.070 8.070 7.890 7.930 1,434,946 -0.10(-1.25%)
Apr 20, 2023 8.080 8.090 7.970 8.030 1,397,744 -0.08(-0.99%)
Apr 19, 2023 8.110 8.150 8.020 8.110 2,011,263 -0.03(-0.37%)
Apr 18, 2023 7.830 8.240 7.815 8.140 2,047,436 +0.38(+4.90%)
Apr 17, 2023 7.600 7.760 7.540 7.760 1,408,622 +0.16(+2.11%)
Apr 14, 2023 7.730 7.730 7.520 7.600 787,069 -0.09(-1.17%)
Apr 13, 2023 7.680 7.755 7.640 7.690 623,971 +0.03(+0.39%)
Apr 12, 2023 7.790 7.830 7.650 7.660 632,971 -0.06(-0.78%)
Apr 11, 2023 7.700 7.790 7.685 7.720 829,343 +0.00(+0.00%)
Apr 10, 2023 7.650 7.760 7.615 7.720 1,716,244 +0.02(+0.26%)
Apr 06, 2023 7.630 7.710 7.595 7.700 676,803 +0.14(+1.85%)
Apr 05, 2023 7.510 7.590 7.490 7.560 573,286 +0.00(+0.00%)
Apr 04, 2023 7.770 7.775 7.500 7.560 784,211 -0.20(-2.58%)
Apr 03, 2023 7.670 7.790 7.630 7.760 792,765 +0.07(+0.91%)
Mar 31, 2023 7.410 7.720 7.400 7.690 1,447,724 +0.34(+4.63%)
Mar 30, 2023 7.370 7.380 7.265 7.350 631,318 +0.08(+1.10%)
Mar 29, 2023 7.220 7.290 7.175 7.270 710,796 +0.14(+1.96%)
Mar 28, 2023 7.070 7.175 7.070 7.130 620,383 +0.00(+0.00%)
Mar 27, 2023 7.210 7.250 7.125 7.130 967,720 +0.00(+0.00%)
Mar 24, 2023 6.840 7.160 6.810 7.130 1,237,412 +0.22(+3.18%)
Mar 23, 2023 6.990 7.060 6.850 6.910 1,228,713 -0.06(-0.86%)
Mar 22, 2023 7.180 7.180 6.940 6.970 1,108,116 -0.25(-3.46%)
Mar 21, 2023 7.280 7.330 7.122 7.220 1,091,455 +0.04(+0.56%)
Mar 20, 2023 6.960 7.310 6.940 7.180 2,088,074 +0.27(+3.91%)
Mar 17, 2023 7.040 7.040 6.843 6.910 3,253,489 -0.18(-2.54%)
Mar 16, 2023 7.020 7.120 6.793 7.090 1,865,344 -0.04(-0.56%)
Mar 15, 2023 7.140 7.210 6.950 7.130 2,000,407 -0.16(-2.19%)
Mar 14, 2023 7.280 7.470 7.230 7.290 1,275,335 +0.16(+2.24%)
Mar 13, 2023 7.250 7.360 7.060 7.130 2,074,845 -0.20(-2.73%)
Mar 10, 2023 7.540 7.610 7.290 7.330 1,555,206 -0.28(-3.68%)
Mar 09, 2023 7.860 7.940 7.563 7.610 1,162,287 -0.20(-2.56%)
Mar 08, 2023 7.710 7.820 7.650 7.810 1,074,707 +0.11(+1.43%)
Mar 07, 2023 7.850 7.850 7.590 7.700 1,728,783 -0.11(-1.41%)
Mar 06, 2023 7.800 7.870 7.765 7.810 1,043,705 +0.02(+0.26%)
Mar 03, 2023 7.780 7.920 7.750 7.790 969,306 +0.06(+0.78%)
Mar 02, 2023 7.370 7.765 7.300 7.730 1,482,111 +0.29(+3.90%)
Mar 01, 2023 7.440 7.495 7.360 7.440 1,202,118 -0.06(-0.80%)
Feb 28, 2023 7.510 7.760 7.490 7.500 1,560,511 +0.00(+0.00%)
Feb 27, 2023 7.620 7.685 7.450 7.500 1,150,624 -0.04(-0.53%)
Feb 24, 2023 7.460 7.550 7.400 7.540 1,408,692 -0.02(-0.26%)
Feb 23, 2023 7.440 7.560 7.390 7.560 1,128,626 +0.19(+2.58%)
Feb 22, 2023 7.300 7.445 7.180 7.370 1,000,399 +0.01(+0.14%)
Feb 21, 2023 7.500 7.585 7.335 7.360 761,616 -0.25(-3.29%)
Feb 17, 2023 7.650 7.690 7.470 7.610 777,374 -0.01(-0.13%)
Feb 16, 2023 7.500 7.695 7.450 7.620 568,140 +0.01(+0.13%)
Feb 15, 2023 7.600 7.640 7.570 7.610 455,469 -0.06(-0.78%)
Feb 14, 2023 7.690 7.750 7.590 7.670 406,941 -0.06(-0.78%)
Feb 13, 2023 7.680 7.780 7.655 7.730 426,936 +0.07(+0.91%)
Feb 10, 2023 7.610 7.685 7.535 7.660 348,547 +0.03(+0.39%)
Feb 09, 2023 7.720 7.760 7.591 7.630 504,040 -0.07(-0.91%)
Feb 08, 2023 7.590 7.700 7.560 7.700 527,193 +0.05(+0.65%)
Feb 07, 2023 7.590 7.750 7.555 7.650 594,278 +0.03(+0.39%)
Feb 06, 2023 7.640 7.650 7.505 7.620 519,391 -0.09(-1.17%)
Feb 03, 2023 7.690 7.725 7.560 7.710 602,488 -0.09(-1.15%)
Feb 02, 2023 7.670 7.835 7.650 7.800 803,590 +0.21(+2.77%)
Feb 01, 2023 7.500 7.680 7.390 7.590 688,142 +0.08(+1.07%)
Jan 31, 2023 7.350 7.540 7.310 7.510 1,437,813 +0.16(+2.18%)
Jan 30, 2023 7.530 7.605 7.330 7.350 854,450 -0.26(-3.42%)
Jan 27, 2023 7.490 7.670 7.490 7.610 635,040 +0.06(+0.79%)
Jan 26, 2023 7.600 7.660 7.530 7.550 534,407 -0.03(-0.40%)
Jan 25, 2023 7.600 7.640 7.520 7.580 612,808 -0.06(-0.79%)
Jan 24, 2023 7.470 7.685 7.460 7.640 530,879 +0.12(+1.60%)
Jan 23, 2023 7.480 7.580 7.455 7.520 491,742 +0.03(+0.40%)
Jan 20, 2023 7.460 7.510 7.350 7.490 641,401 +0.05(+0.67%)
Jan 19, 2023 7.380 7.505 7.360 7.440 990,475 -0.01(-0.13%)
Jan 18, 2023 7.580 7.630 7.400 7.450 1,039,694 -0.06(-0.80%)
Jan 17, 2023 7.580 7.660 7.500 7.510 505,412 -0.04(-0.53%)
Jan 13, 2023 7.610 7.690 7.550 7.550 516,536 -0.16(-2.08%)
Jan 12, 2023 7.680 7.800 7.632 7.710 651,415 +0.08(+1.05%)
Jan 11, 2023 7.370 7.650 7.370 7.630 735,288 +0.27(+3.67%)
Jan 10, 2023 7.300 7.410 7.300 7.360 816,346 +0.02(+0.27%)
Jan 09, 2023 7.320 7.405 7.250 7.340 1,239,850 +0.00(+0.00%)
Jan 06, 2023 7.160 7.460 7.150 7.340 1,341,926 +0.25(+3.53%)
Jan 05, 2023 7.300 7.300 7.070 7.090 1,460,184 -0.26(-3.54%)
Jan 04, 2023 7.180 7.420 7.180 7.350 1,218,836 +0.25(+3.52%)
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.