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

Apartment Investment & Mgmt (NY: AIV )

7.830 +0.070 (+0.90%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 29, 2021 7.703 7.863 7.564 7.564 2,269,458 -0.17(-2.19%)
Oct 28, 2021 7.524 7.743 7.514 7.733 2,376,295 +0.22(+2.92%)
Oct 27, 2021 7.504 7.613 7.474 7.514 2,241,226 +0.01(+0.13%)
Oct 26, 2021 7.364 7.534 7.504 1,767,082 +0.16(+2.17%)
Oct 25, 2021 7.424 7.440 7.338 7.344 1,470,038 -0.08(-1.08%)
Oct 22, 2021 7.384 7.554 7.374 7.424 1,549,249 +0.04(+0.54%)
Oct 21, 2021 7.404 7.504 7.359 7.384 972,808 -0.03(-0.40%)
Oct 20, 2021 7.304 7.424 7.244 7.414 639,060 +0.10(+1.36%)
Oct 19, 2021 7.444 7.444 7.314 7.314 621,915 -0.10(-1.35%)
Oct 18, 2021 7.394 7.499 7.319 7.414 864,670 -0.02(-0.27%)
Oct 15, 2021 7.584 7.653 7.414 7.434 1,007,749 -0.06(-0.80%)
Oct 14, 2021 7.334 7.504 7.274 7.494 1,513,872 +0.17(+2.32%)
Oct 13, 2021 7.304 7.344 7.219 7.324 970,712 +0.04(+0.55%)
Oct 12, 2021 7.204 7.324 7.174 7.284 690,767 +0.12(+1.67%)
Oct 11, 2021 7.134 7.169 7.045 7.164 375,738 +0.04(+0.56%)
Oct 08, 2021 7.184 7.244 7.115 7.125 383,522 -0.05(-0.70%)
Oct 07, 2021 7.154 7.244 7.105 7.174 838,147 +0.04(+0.56%)
Oct 06, 2021 6.985 7.174 6.825 7.134 838,253 +0.07(+0.99%)
Oct 05, 2021 7.234 7.234 7.055 7.065 1,108,350 -0.17(-2.34%)
Oct 04, 2021 7.115 7.329 7.115 7.234 2,233,804 +0.02(+0.28%)
Oct 01, 2021 6.975 7.314 6.975 7.214 1,601,743 +0.38(+5.55%)
Sep 30, 2021 7.095 7.105 6.825 6.835 1,397,973 -0.20(-2.84%)
Sep 29, 2021 6.965 7.125 6.945 7.035 906,357 +0.11(+1.58%)
Sep 28, 2021 6.815 6.965 6.745 6.925 1,200,125 +0.10(+1.46%)
Sep 27, 2021 6.875 7.005 6.825 6.825 1,204,381 -0.01(-0.15%)
Sep 24, 2021 6.905 6.965 6.835 6.835 537,034 -0.13(-1.86%)
Sep 23, 2021 6.885 7.020 6.865 6.965 880,648 +0.11(+1.60%)
Sep 22, 2021 6.795 6.945 6.795 6.855 851,633 +0.12(+1.78%)
Sep 21, 2021 6.745 6.850 6.745 6.735 1,065,335 +0.00(+0.00%)
Sep 20, 2021 6.646 6.775 6.516 6.735 1,428,336 +0.04(+0.60%)
Sep 17, 2021 6.895 6.945 6.695 6.695 4,668,882 -0.19(-2.75%)
Sep 16, 2021 6.865 6.975 6.765 6.885 1,000,430 +0.03(+0.44%)
Sep 15, 2021 6.835 6.905 6.770 6.855 868,308 +0.02(+0.29%)
Sep 14, 2021 6.855 6.890 6.740 6.835 1,038,525 -0.02(-0.29%)
Sep 13, 2021 6.875 6.940 6.750 6.855 1,289,324 +0.02(+0.29%)
Sep 10, 2021 6.995 6.995 6.785 6.835 1,830,271 -0.17(-2.42%)
Sep 09, 2021 7.134 7.139 7.005 7.005 923,332 -0.20(-2.77%)
Sep 08, 2021 7.134 7.319 7.100 7.204 1,265,690 +0.04(+0.56%)
Sep 07, 2021 7.294 7.394 7.144 7.164 1,630,233 -0.23(-3.10%)
Sep 03, 2021 7.384 7.394 7.254 7.394 1,122,978 +0.04(+0.54%)
Sep 02, 2021 7.284 7.364 7.224 7.354 1,048,412 +0.08(+1.10%)
Sep 01, 2021 7.164 7.334 7.085 7.274 1,901,273 +0.11(+1.53%)
Aug 31, 2021 7.134 7.284 7.085 7.164 2,423,241 +0.06(+0.84%)
Aug 30, 2021 7.075 7.115 7.015 7.105 1,149,694 +0.04(+0.57%)
Aug 27, 2021 6.875 7.115 6.865 7.065 1,202,923 +0.21(+3.06%)
Aug 26, 2021 6.745 6.865 6.705 6.855 1,110,762 +0.03(+0.44%)
Aug 25, 2021 6.765 6.905 6.666 6.825 1,606,477 +0.06(+0.88%)
Aug 24, 2021 6.636 6.800 6.566 6.765 3,343,530 +0.25(+3.83%)
Aug 23, 2021 6.586 6.656 6.486 6.516 1,150,667 -0.05(-0.76%)
Aug 20, 2021 6.446 6.616 6.311 6.566 1,243,309 +0.14(+2.17%)
Aug 19, 2021 6.456 6.636 6.386 6.426 1,519,774 -0.12(-1.83%)
Aug 18, 2021 6.421 6.641 6.336 6.546 1,533,026 +0.07(+1.08%)
Aug 17, 2021 6.496 6.526 6.246 6.476 2,003,283 -0.10(-1.52%)
Aug 16, 2021 6.586 6.745 6.506 6.576 1,388,810 -0.22(-3.23%)
Aug 13, 2021 6.685 6.795 6.611 6.795 992,059 +0.12(+1.79%)
Aug 12, 2021 6.715 6.725 6.587 6.675 1,113,892 +0.00(+0.00%)
Aug 11, 2021 6.596 6.722 6.536 6.675 927,825 +0.08(+1.21%)
Aug 10, 2021 6.725 6.755 6.596 6.596 889,756 -0.13(-1.93%)
Aug 09, 2021 6.815 6.835 6.705 6.725 723,104 -0.14(-2.03%)
Aug 06, 2021 6.895 6.945 6.820 6.865 846,248 +0.01(+0.15%)
Aug 05, 2021 6.705 6.865 6.700 6.855 884,271 +0.20(+3.00%)
Aug 04, 2021 6.715 6.805 6.646 6.656 955,713 -0.12(-1.77%)
Aug 03, 2021 6.925 6.925 6.685 6.775 1,134,121 -0.17(-2.44%)
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.