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

Apartment Investment & Mgmt (NY: AIV )

7.810 +0.050 (+0.64%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 19, 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 (%)
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 -0.02(-0.24%)
Jun 14, 2023 8.490 8.510 8.325 8.390 1,117,617 -0.06(-0.71%)
Jun 13, 2023 8.450 8.500 8.390 8.450 700,739 -0.05(-0.59%)
Jun 12, 2023 8.530 8.550 8.460 8.500 582,543 -0.06(-0.70%)
Jun 09, 2023 8.530 8.565 8.480 8.560 545,087 -0.01(-0.12%)
Jun 08, 2023 8.670 8.710 8.470 8.570 754,242 -0.10(-1.15%)
Jun 07, 2023 8.720 8.860 8.650 8.670 1,246,154 +0.01(+0.12%)
Jun 06, 2023 8.440 8.710 8.400 8.660 1,029,264 +0.26(+3.10%)
Jun 05, 2023 8.570 8.640 8.400 8.400 881,028 -0.26(-3.00%)
Jun 02, 2023 8.440 8.685 8.395 8.660 1,304,199 +0.36(+4.34%)
Jun 01, 2023 8.140 8.310 8.030 8.300 914,528 +0.19(+2.34%)
May 31, 2023 8.150 8.180 8.025 8.110 2,431,337 -0.03(-0.37%)
May 30, 2023 8.140 8.170 8.045 8.140 878,270 +0.07(+0.87%)
May 26, 2023 7.980 8.080 7.910 8.070 1,275,844 +0.08(+1.00%)
May 25, 2023 8.110 8.135 7.955 7.990 1,032,127 -0.13(-1.60%)
May 24, 2023 8.400 8.400 8.110 8.120 1,016,784 -0.29(-3.45%)
May 23, 2023 8.450 8.535 8.410 8.410 1,104,317 -0.08(-0.94%)
May 22, 2023 8.610 8.625 8.475 8.490 978,435 -0.10(-1.16%)
May 19, 2023 8.430 8.605 8.430 8.590 1,389,838 +0.24(+2.87%)
May 18, 2023 8.240 8.390 8.230 8.350 1,454,776 +0.05(+0.60%)
May 17, 2023 8.300 8.340 8.245 8.300 1,482,353 +0.02(+0.24%)
May 16, 2023 8.420 8.440 8.260 8.280 1,267,573 -0.14(-1.66%)
May 15, 2023 8.500 8.595 8.380 8.420 1,716,584 -0.09(-1.06%)
May 12, 2023 8.540 8.610 8.470 8.510 1,112,413 -0.05(-0.58%)
May 11, 2023 8.420 8.580 8.315 8.560 1,853,801 +0.02(+0.23%)
May 10, 2023 8.620 8.660 8.480 8.540 1,653,274 +0.05(+0.59%)
May 09, 2023 8.150 8.560 8.125 8.490 5,329,685 +0.32(+3.92%)
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%)
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.