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

Apartment Investment & Mgmt (NY: AIV )

7.840 +0.080 (+1.03%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2021 6.765 7.015 6.751 6.925 7,059,213 +0.15(+2.21%)
Apr 29, 2021 6.715 6.805 6.670 6.775 2,453,752 +0.13(+1.95%)
Apr 28, 2021 6.705 6.745 6.596 6.646 4,714,980 -0.06(-0.89%)
Apr 27, 2021 6.705 6.775 6.626 6.705 5,738,281 +0.01(+0.15%)
Apr 26, 2021 6.755 6.815 6.636 6.695 3,972,502 +0.04(+0.60%)
Apr 23, 2021 6.536 6.745 6.536 6.656 3,588,684 +0.12(+1.83%)
Apr 22, 2021 6.536 6.646 6.516 6.536 5,791,605 +0.02(+0.31%)
Apr 21, 2021 6.366 6.536 6.316 6.516 2,032,937 +0.13(+2.03%)
Apr 20, 2021 6.356 6.406 6.306 6.386 4,298,248 +0.03(+0.47%)
Apr 19, 2021 6.376 6.386 6.296 6.356 2,074,223 -0.01(-0.16%)
Apr 16, 2021 6.356 6.406 6.296 6.366 1,662,807 +0.04(+0.63%)
Apr 15, 2021 6.236 6.336 6.172 6.326 1,845,015 +0.14(+2.26%)
Apr 14, 2021 6.077 6.276 6.057 6.187 2,016,739 -0.03(-0.48%)
Apr 13, 2021 6.207 6.256 5.987 6.216 5,573,369 -0.03(-0.48%)
Apr 12, 2021 6.216 6.246 6.097 6.246 2,153,955 +0.03(+0.48%)
Apr 09, 2021 6.187 6.226 6.167 6.216 1,977,690 +0.01(+0.16%)
Apr 08, 2021 6.346 6.366 6.197 6.207 3,169,774 -0.20(-3.12%)
Apr 07, 2021 6.346 6.416 6.306 6.406 2,111,138 +0.02(+0.31%)
Apr 06, 2021 6.366 6.486 6.316 6.386 4,455,947 -0.02(-0.31%)
Apr 05, 2021 6.336 6.456 6.306 6.406 3,608,889 +0.14(+2.23%)
Apr 01, 2021 6.246 6.266 6.087 6.266 3,135,501 +0.14(+2.28%)
Mar 31, 2021 6.177 6.306 6.077 6.127 8,460,866 -0.09(-1.44%)
Mar 30, 2021 5.887 6.266 5.867 6.216 4,886,060 +0.32(+5.41%)
Mar 29, 2021 5.907 5.957 5.767 5.897 3,039,135 -0.01(-0.17%)
Mar 26, 2021 5.837 6.007 5.807 5.907 5,918,238 +0.09(+1.54%)
Mar 25, 2021 5.658 5.827 5.498 5.817 3,810,438 +0.19(+3.37%)
Mar 24, 2021 5.678 5.857 5.598 5.628 3,586,489 -0.01(-0.18%)
Mar 23, 2021 5.638 5.787 5.598 5.638 6,078,837 +0.00(+0.00%)
Mar 22, 2021 5.867 5.927 5.608 5.638 4,420,764 +0.11(+1.99%)
Mar 19, 2021 5.628 5.690 5.448 5.528 5,862,817 -0.12(-2.12%)
Mar 18, 2021 5.698 5.797 5.648 5.648 3,907,247 -0.04(-0.70%)
Mar 17, 2021 5.708 5.757 5.518 5.688 4,931,566 -0.02(-0.35%)
Mar 16, 2021 5.688 5.847 5.628 5.708 4,098,089 +0.07(+1.24%)
Mar 15, 2021 5.358 5.777 5.358 5.638 7,349,188 +0.35(+6.60%)
Mar 12, 2021 5.049 5.288 4.959 5.288 4,557,386 +0.21(+4.13%)
Mar 11, 2021 4.999 5.089 4.969 5.079 2,325,215 +0.09(+1.80%)
Mar 10, 2021 4.929 5.009 4.899 4.989 2,670,681 +0.08(+1.63%)
Mar 09, 2021 4.919 5.019 4.889 4.909 3,135,941 +0.02(+0.41%)
Mar 08, 2021 4.790 4.949 4.760 4.889 3,924,219 +0.08(+1.66%)
Mar 05, 2021 4.780 4.810 4.590 4.810 2,739,843 +0.05(+1.05%)
Mar 04, 2021 4.820 4.869 4.670 4.760 3,599,275 -0.05(-1.04%)
Mar 03, 2021 4.810 4.849 4.740 4.810 3,102,229 +0.02(+0.42%)
Mar 02, 2021 4.869 4.879 4.760 4.790 3,052,162 -0.05(-1.03%)
Mar 01, 2021 4.839 4.959 4.800 4.839 4,128,948 +0.09(+1.89%)
Feb 26, 2021 4.800 4.879 4.750 4.750 4,882,491 -0.14(-2.86%)
Feb 25, 2021 4.999 5.039 4.839 4.889 5,096,184 -0.13(-2.58%)
Feb 24, 2021 4.989 5.069 4.959 5.019 3,891,492 +0.05(+1.00%)
Feb 23, 2021 4.830 5.029 4.810 4.969 5,166,407 +0.13(+2.68%)
Feb 22, 2021 4.830 4.879 4.810 4.839 3,888,984 +0.03(+0.62%)
Feb 19, 2021 4.790 4.849 4.750 4.810 2,832,344 +0.04(+0.84%)
Feb 18, 2021 4.889 4.929 4.770 4.770 3,585,409 -0.16(-3.24%)
Feb 17, 2021 4.879 4.969 4.820 4.929 9,471,848 +0.05(+1.02%)
Feb 16, 2021 4.909 4.939 4.800 4.879 3,807,758 -0.01(-0.20%)
Feb 12, 2021 4.839 4.909 4.830 4.889 5,250,188 +0.00(+0.00%)
Feb 11, 2021 4.909 4.939 4.859 4.889 3,140,902 -0.02(-0.41%)
Feb 10, 2021 4.899 4.989 4.879 4.909 5,436,431 -0.03(-0.61%)
Feb 09, 2021 4.889 4.939 4.849 4.939 2,892,393 +0.05(+1.02%)
Feb 08, 2021 4.869 4.919 4.839 4.889 3,421,971 +0.07(+1.45%)
Feb 05, 2021 4.859 4.879 4.755 4.820 4,576,327 +0.01(+0.21%)
Feb 04, 2021 4.810 4.909 4.780 4.810 6,034,818 +0.03(+0.63%)
Feb 03, 2021 4.849 4.879 4.710 4.780 9,658,541 -0.09(-1.84%)
Feb 02, 2021 4.740 4.929 4.670 4.869 5,683,148 +0.16(+3.39%)
Feb 01, 2021 4.630 4.730 4.550 4.710 5,657,162 +0.13(+2.83%)
Jan 29, 2021 4.720 4.720 4.490 4.580 4,156,516 -0.13(-2.75%)
Jan 28, 2021 4.590 4.810 4.590 4.710 5,201,641 +0.10(+2.16%)
Jan 27, 2021 4.680 4.690 4.540 4.610 5,529,269 -0.11(-2.33%)
Jan 26, 2021 4.800 4.849 4.710 4.720 4,963,273 -0.05(-1.05%)
Jan 25, 2021 4.800 4.830 4.670 4.770 8,158,195 -0.03(-0.62%)
Jan 22, 2021 4.740 4.810 4.650 4.800 4,045,876 +0.04(+0.84%)
Jan 21, 2021 4.790 4.790 4.700 4.760 4,875,381 -0.02(-0.42%)
Jan 20, 2021 4.929 4.929 4.730 4.780 5,655,136 -0.06(-1.24%)
Jan 19, 2021 4.859 4.879 4.750 4.839 2,868,997 -0.04(-0.82%)
Jan 15, 2021 4.899 4.909 4.775 4.879 3,748,631 -0.03(-0.61%)
Jan 14, 2021 4.989 5.009 4.859 4.909 8,439,126 +0.04(+0.82%)
Jan 13, 2021 4.770 4.879 4.740 4.869 8,623,791 +0.10(+2.09%)
Jan 12, 2021 4.810 4.810 4.700 4.770 6,604,391 -0.04(-0.83%)
Jan 11, 2021 4.869 4.899 4.790 4.810 5,817,086 -0.05(-1.03%)
Jan 08, 2021 4.979 4.989 4.839 4.859 8,231,956 -0.07(-1.42%)
Jan 07, 2021 5.069 5.109 4.929 4.929 10,345,770 -0.13(-2.56%)
Jan 06, 2021 5.019 5.139 5.009 5.059 5,601,534 +0.04(+0.80%)
Jan 05, 2021 5.049 5.099 4.989 5.019 4,825,254 -0.03(-0.59%)
Jan 04, 2021 5.259 5.308 5.019 5.049 8,902,800 -0.22(-4.17%)
Dec 31, 2020 5.269 5.269 5.269 5,997,491 +0.20(+3.94%)
Dec 30, 2020 4.979 5.079 4.979 5.069 5,997,491 +0.11(+2.21%)
Dec 29, 2020 5.019 5.069 4.959 4.959 5,746,376 -0.11(-2.17%)
Dec 28, 2020 4.989 5.069 4.889 5.069 12,718,017 +0.09(+1.80%)
Dec 24, 2020 5.009 5.019 4.879 4.979 3,527,652 -0.01(-0.20%)
Dec 23, 2020 5.079 5.179 4.959 4.989 11,489,088 -0.08(-1.57%)
Dec 22, 2020 4.979 5.129 4.939 5.069 14,416,344 +0.24(+4.96%)
Dec 21, 2020 4.530 4.869 4.450 4.830 16,610,812 +0.32(+7.08%)
Dec 18, 2020 4.640 4.650 4.460 4.510 40,048,172 -0.13(-2.80%)
Dec 17, 2020 4.600 4.670 4.390 4.640 21,881,630 +0.03(+0.65%)
Dec 16, 2020 4.959 5.079 4.600 4.610 39,692,108 -0.42(-8.33%)
Dec 15, 2020 5.638 6.466 4.869 5.029 98,131,768 +0.70(+16.13%)
Dec 14, 2020 4.233 4.348 4.229 4.331 37,341,812 -0.03(-0.59%)
Dec 11, 2020 4.331 4.397 4.325 4.356 7,623,565 -0.02(-0.49%)
Dec 10, 2020 4.348 4.402 4.313 4.378 14,648,349 -0.02(-0.54%)
Dec 09, 2020 4.475 4.489 4.341 4.401 9,165,931 -0.04(-0.94%)
Dec 08, 2020 4.509 4.528 4.425 4.443 12,527,034 -0.08(-1.76%)
Dec 07, 2020 4.414 4.621 4.392 4.523 17,991,074 +0.09(+2.06%)
Dec 04, 2020 4.479 4.509 4.352 4.431 14,627,669 +0.01(+0.15%)
Dec 03, 2020 4.320 4.454 4.308 4.425 15,222,305 +0.07(+1.53%)
Dec 02, 2020 4.564 4.606 4.321 4.358 49,467,576 +0.15(+3.57%)
Dec 01, 2020 4.061 4.226 4.012 4.208 15,481,613 +0.17(+4.23%)
Nov 30, 2020 4.080 4.128 4.020 4.037 12,192,170 -0.06(-1.40%)
Nov 27, 2020 4.206 4.217 4.084 4.095 3,817,321 -0.10(-2.29%)
Nov 25, 2020 4.201 4.219 4.140 4.190 11,139,242 -0.03(-0.63%)
Nov 24, 2020 4.194 4.277 4.172 4.217 13,622,853 +0.10(+2.42%)
Nov 23, 2020 4.120 4.173 4.085 4.117 15,177,724 +0.04(+1.01%)
Nov 20, 2020 4.104 4.130 4.049 4.076 12,208,212 -0.03(-0.65%)
Nov 19, 2020 4.138 4.212 4.057 4.103 8,989,311 -0.06(-1.53%)
Nov 18, 2020 4.281 4.329 4.166 4.166 7,170,520 -0.13(-3.00%)
Nov 17, 2020 4.225 4.331 4.205 4.295 7,633,147 +0.01(+0.28%)
Nov 16, 2020 4.291 4.333 4.169 4.283 11,962,093 +0.15(+3.57%)
Nov 13, 2020 3.989 4.160 3.989 4.136 13,156,904 +0.17(+4.19%)
Nov 12, 2020 4.009 4.044 3.882 3.969 14,728,832 -0.08(-2.00%)
Nov 11, 2020 3.991 4.053 3.904 4.051 17,480,438 +0.09(+2.15%)
Nov 10, 2020 3.820 4.033 3.801 3.965 17,090,008 +0.14(+3.58%)
Nov 09, 2020 3.747 4.120 3.742 3.828 19,776,964 +0.39(+11.29%)
Nov 06, 2020 3.521 3.557 3.409 3.440 13,237,340 -0.09(-2.60%)
Nov 05, 2020 3.553 3.562 3.495 3.532 13,602,106 -0.02(-0.49%)
Nov 04, 2020 3.592 3.602 3.483 3.549 13,692,104 -0.04(-1.04%)
Nov 03, 2020 3.292 3.609 3.278 3.586 26,735,548 -0.47(-11.55%)
Nov 02, 2020 4.058 4.134 4.013 4.055 66,452,300 +0.03(+0.69%)
Oct 30, 2020 3.903 4.079 3.889 4.027 25,512,316 +0.13(+3.44%)
Oct 29, 2020 3.816 3.907 3.748 3.893 19,477,032 +0.08(+2.12%)
Oct 28, 2020 3.938 3.942 3.747 3.812 35,290,984 -0.22(-5.42%)
Oct 27, 2020 4.188 4.257 4.029 4.031 14,063,961 -0.17(-4.00%)
Oct 26, 2020 4.239 4.254 4.124 4.199 17,117,826 -0.07(-1.74%)
Oct 23, 2020 4.342 4.361 4.260 4.273 11,552,433 -0.03(-0.65%)
Oct 22, 2020 4.297 4.342 4.246 4.301 11,934,979 +0.01(+0.24%)
Oct 21, 2020 4.229 4.320 4.197 4.291 23,920,350 +0.03(+0.80%)
Oct 20, 2020 4.219 4.321 4.211 4.257 7,719,937 +0.08(+2.03%)
Oct 19, 2020 4.364 4.375 4.168 4.172 6,990,818 -0.17(-3.90%)
Oct 16, 2020 4.431 4.461 4.323 4.341 4,600,218 -0.11(-2.41%)
Oct 15, 2020 4.448 4.507 4.432 4.448 4,928,222 -0.02(-0.48%)
Oct 14, 2020 4.488 4.520 4.423 4.470 3,922,503 -0.01(-0.31%)
Oct 13, 2020 4.572 4.618 4.442 4.484 4,839,450 -0.15(-3.14%)
Oct 12, 2020 4.624 4.652 4.582 4.629 9,511,836 -0.01(-0.24%)
Oct 09, 2020 4.677 4.677 4.571 4.640 7,189,870 +0.00(+0.05%)
Oct 08, 2020 4.585 4.661 4.566 4.638 14,390,119 +0.06(+1.24%)
Oct 07, 2020 4.664 4.664 4.570 4.581 16,873,278 -0.06(-1.25%)
Oct 06, 2020 4.655 4.696 4.575 4.639 11,639,978 +0.03(+0.68%)
Oct 05, 2020 4.604 4.624 4.481 4.608 16,300,188 +0.03(+0.69%)
Oct 02, 2020 4.374 4.606 4.339 4.576 10,358,611 +0.13(+3.01%)
Oct 01, 2020 4.277 4.445 4.260 4.442 7,732,779 +0.19(+4.36%)
Sep 30, 2020 4.257 4.288 4.216 4.257 10,332,421 +0.05(+1.08%)
Sep 29, 2020 4.339 4.371 4.183 4.211 8,513,438 -0.15(-3.42%)
Sep 28, 2020 4.355 4.435 4.330 4.360 8,833,765 +0.08(+1.92%)
Sep 25, 2020 4.178 4.279 4.154 4.278 5,845,533 +0.08(+1.83%)
Sep 24, 2020 4.215 4.273 4.175 4.201 7,416,491 -0.02(-0.51%)
Sep 23, 2020 4.379 4.418 4.216 4.223 11,089,219 -0.16(-3.74%)
Sep 22, 2020 4.191 4.431 4.191 4.387 29,680,636 +0.21(+4.92%)
Sep 21, 2020 4.307 4.340 4.146 4.181 16,921,712 -0.23(-5.18%)
Sep 18, 2020 4.544 4.565 4.395 4.409 32,363,924 -0.18(-3.96%)
Sep 17, 2020 4.647 4.697 4.576 4.591 13,541,491 -0.10(-2.18%)
Sep 16, 2020 4.614 4.741 4.587 4.693 11,394,123 +0.08(+1.67%)
Sep 15, 2020 4.724 4.794 4.613 4.616 13,281,124 -0.11(-2.43%)
Sep 14, 2020 4.477 4.777 4.475 4.731 26,134,918 +0.32(+7.15%)
Sep 11, 2020 4.499 4.499 4.393 4.416 9,273,317 -0.08(-1.74%)
Sep 10, 2020 4.556 4.560 4.462 4.494 8,590,462 -0.06(-1.30%)
Sep 09, 2020 4.620 4.691 4.520 4.553 13,412,983 -0.09(-1.98%)
Sep 08, 2020 4.703 4.703 4.625 4.645 10,127,697 -0.08(-1.74%)
Sep 04, 2020 4.668 4.764 4.623 4.727 9,588,607 +0.05(+1.05%)
Sep 03, 2020 4.658 4.808 4.642 4.678 9,719,658 +0.05(+1.04%)
Sep 02, 2020 4.575 4.661 4.536 4.630 11,645,951 +0.09(+1.89%)
Sep 01, 2020 4.510 4.548 4.464 4.544 9,380,793 -0.00(-0.08%)
Aug 31, 2020 4.571 4.575 4.505 4.548 7,962,900 -0.04(-0.96%)
Aug 28, 2020 4.567 4.594 4.501 4.592 7,039,355 +0.03(+0.72%)
Aug 27, 2020 4.479 4.584 4.477 4.560 8,020,770 +0.11(+2.38%)
Aug 26, 2020 4.532 4.532 4.411 4.454 6,913,144 -0.10(-2.16%)
Aug 25, 2020 4.519 4.557 4.479 4.552 4,989,307 +0.03(+0.70%)
Aug 24, 2020 4.438 4.524 4.344 4.520 4,943,876 +0.08(+1.82%)
Aug 21, 2020 4.501 4.513 4.368 4.440 4,086,882 -0.06(-1.24%)
Aug 20, 2020 4.431 4.540 4.428 4.495 4,679,579 +0.06(+1.25%)
Aug 19, 2020 4.474 4.495 4.346 4.440 11,050,077 -0.05(-1.21%)
Aug 18, 2020 4.620 4.620 4.486 4.494 9,237,423 -0.14(-3.08%)
Aug 17, 2020 4.616 4.652 4.572 4.637 3,620,736 +0.02(+0.33%)
Aug 14, 2020 4.563 4.669 4.527 4.621 6,038,826 +0.05(+1.08%)
Aug 13, 2020 4.661 4.710 4.554 4.572 4,070,468 -0.10(-2.21%)
Aug 12, 2020 4.658 4.698 4.627 4.676 6,059,816 +0.02(+0.51%)
Aug 11, 2020 4.739 4.779 4.608 4.652 8,311,233 -0.04(-0.93%)
Aug 10, 2020 4.632 4.728 4.607 4.696 5,311,124 +0.07(+1.57%)
Aug 07, 2020 4.598 4.648 4.577 4.623 6,570,223 +0.00(+0.08%)
Aug 06, 2020 4.523 4.632 4.523 4.619 6,227,904 +0.04(+0.98%)
Aug 05, 2020 4.545 4.613 4.515 4.575 8,875,977 +0.01(+0.25%)
Aug 04, 2020 4.652 4.742 4.485 4.563 16,422,700 -0.10(-2.19%)
Aug 03, 2020 4.819 4.819 4.616 4.666 15,115,776 -0.18(-3.74%)
Jul 31, 2020 4.756 4.864 4.646 4.847 23,906,066 +0.06(+1.36%)
Jul 30, 2020 4.636 4.818 4.605 4.782 8,946,982 +0.07(+1.40%)
Jul 29, 2020 4.648 4.737 4.512 4.716 12,478,868 +0.10(+2.11%)
Jul 28, 2020 4.445 4.648 4.425 4.618 6,115,049 +0.15(+3.44%)
Jul 27, 2020 4.436 4.471 4.367 4.465 6,981,473 +0.01(+0.31%)
Jul 24, 2020 4.528 4.533 4.423 4.451 5,209,403 -0.06(-1.41%)
Jul 23, 2020 4.568 4.618 4.456 4.515 5,605,114 -0.07(-1.63%)
Jul 22, 2020 4.465 4.597 4.430 4.590 9,585,735 +0.10(+2.25%)
Jul 21, 2020 4.511 4.567 4.457 4.488 7,882,923 -0.00(-0.08%)
Jul 20, 2020 4.603 4.626 4.402 4.492 10,772,708 -0.15(-3.23%)
Jul 17, 2020 4.689 4.696 4.583 4.642 10,984,280 -0.06(-1.20%)
Jul 16, 2020 4.748 4.783 4.683 4.698 11,707,509 -0.07(-1.44%)
Jul 15, 2020 4.811 4.833 4.741 4.767 9,059,236 +0.04(+0.85%)
Jul 14, 2020 4.653 4.743 4.612 4.727 9,896,889 +0.07(+1.50%)
Jul 13, 2020 4.661 4.721 4.621 4.657 8,341,925 +0.01(+0.30%)
Jul 10, 2020 4.586 4.667 4.586 4.643 5,564,226 +0.05(+1.17%)
Jul 09, 2020 4.647 4.647 4.510 4.590 4,572,997 -0.08(-1.76%)
Jul 08, 2020 4.739 4.746 4.632 4.672 5,772,105 -0.07(-1.53%)
Jul 07, 2020 4.743 4.792 4.703 4.744 7,811,173 -0.08(-1.58%)
Jul 06, 2020 4.987 4.988 4.816 4.821 7,125,589 -0.06(-1.15%)
Jul 02, 2020 4.943 4.977 4.823 4.877 7,704,374 +0.03(+0.64%)
Jul 01, 2020 4.734 4.878 4.719 4.845 6,871,943 +0.15(+3.11%)
Jun 30, 2020 4.648 4.728 4.595 4.699 8,380,291 +0.06(+1.24%)
Jun 29, 2020 4.591 4.642 4.502 4.642 7,300,741 +0.10(+2.17%)
Jun 26, 2020 4.613 4.642 4.512 4.543 8,258,634 -0.09(-1.97%)
Jun 25, 2020 4.468 4.641 4.468 4.634 7,298,779 +0.11(+2.54%)
Jun 24, 2020 4.616 4.648 4.436 4.520 7,664,022 -0.17(-3.65%)
Jun 23, 2020 4.794 4.808 4.662 4.691 5,554,926 -0.06(-1.29%)
Jun 22, 2020 4.761 4.791 4.642 4.752 6,255,801 -0.01(-0.24%)
Jun 19, 2020 4.937 4.980 4.758 4.763 28,529,172 -0.10(-2.10%)
Jun 18, 2020 4.863 4.897 4.808 4.865 7,831,357 -0.02(-0.41%)
Jun 17, 2020 5.088 5.098 4.860 4.885 6,862,115 -0.17(-3.41%)
Jun 16, 2020 5.095 5.139 4.953 5.058 7,297,594 +0.17(+3.50%)
Jun 15, 2020 4.736 4.964 4.722 4.887 8,077,666 -0.04(-0.74%)
Jun 12, 2020 4.959 5.037 4.765 4.923 14,430,784 +0.05(+1.10%)
Jun 11, 2020 4.872 4.975 4.793 4.869 11,945,689 -0.29(-5.68%)
Jun 10, 2020 5.280 5.305 5.130 5.163 7,629,589 -0.17(-3.25%)
Jun 09, 2020 5.285 5.354 5.196 5.336 8,980,966 -0.13(-2.46%)
Jun 08, 2020 5.350 5.475 5.301 5.471 11,443,371 +0.20(+3.81%)
Jun 05, 2020 5.230 5.380 5.160 5.270 12,413,982 +0.28(+5.52%)
Jun 04, 2020 4.999 4.999 4.850 4.994 7,695,163 -0.02(-0.35%)
Jun 03, 2020 4.781 5.038 4.718 5.012 9,594,225 +0.31(+6.50%)
Jun 02, 2020 4.794 4.799 4.668 4.706 9,271,937 -0.03(-0.69%)
Jun 01, 2020 4.611 4.756 4.602 4.738 6,366,036 +0.13(+2.93%)
May 29, 2020 4.572 4.678 4.531 4.603 11,320,680 -0.04(-0.83%)
May 28, 2020 4.729 4.729 4.572 4.642 8,291,481 -0.02(-0.40%)
May 27, 2020 4.852 4.858 4.588 4.661 11,753,083 -0.03(-0.64%)
May 26, 2020 4.669 4.734 4.609 4.691 9,175,606 +0.21(+4.65%)
May 22, 2020 4.468 4.486 4.418 4.482 5,584,249 +0.01(+0.34%)
May 21, 2020 4.451 4.582 4.432 4.467 5,306,439 -0.01(-0.25%)
May 20, 2020 4.468 4.507 4.409 4.478 10,048,806 +0.08(+1.85%)
May 19, 2020 4.511 4.521 4.394 4.397 11,633,789 -0.16(-3.48%)
May 18, 2020 4.387 4.618 4.359 4.556 12,179,543 +0.36(+8.57%)
May 15, 2020 4.146 4.215 4.001 4.196 34,303,248 +0.01(+0.18%)
May 14, 2020 4.145 4.195 3.953 4.189 13,127,368 -0.04(-0.94%)
May 13, 2020 4.319 4.332 4.187 4.229 13,125,428 -0.14(-3.16%)
May 12, 2020 4.575 4.575 4.331 4.367 10,322,380 -0.19(-4.14%)
May 11, 2020 4.593 4.672 4.521 4.556 8,129,646 -0.11(-2.40%)
May 08, 2020 4.646 4.730 4.586 4.668 9,200,060 +0.09(+1.88%)
May 07, 2020 4.504 4.667 4.495 4.582 18,677,614 +0.14(+3.08%)
May 06, 2020 4.546 4.585 4.442 4.445 6,271,159 -0.07(-1.53%)
May 05, 2020 4.528 4.582 4.498 4.514 7,084,914 +0.02(+0.49%)
May 04, 2020 4.445 4.506 4.355 4.491 13,392,910 -0.01(-0.16%)
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.