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 (%)
Apr 29, 2016 4.165 4.219 4.122 4.189 14,886,405 +0.00(+0.00%)
Apr 28, 2016 4.172 4.246 4.172 4.189 9,242,564 -0.02(-0.42%)
Apr 27, 2016 4.220 4.227 4.150 4.207 13,012,216 -0.04(-0.91%)
Apr 26, 2016 4.270 4.295 4.222 4.246 9,899,406 -0.01(-0.25%)
Apr 25, 2016 4.186 4.256 4.176 4.256 7,346,182 +0.06(+1.40%)
Apr 22, 2016 4.163 4.216 4.133 4.198 8,346,729 +0.06(+1.44%)
Apr 21, 2016 4.185 4.205 4.126 4.138 8,011,782 -0.05(-1.17%)
Apr 20, 2016 4.278 4.278 4.185 4.187 6,488,605 -0.09(-2.10%)
Apr 19, 2016 4.269 4.294 4.251 4.277 6,527,742 +0.00(+0.07%)
Apr 18, 2016 4.228 4.277 4.207 4.274 19,854,710 +0.04(+0.96%)
Apr 15, 2016 4.142 4.247 4.130 4.233 12,566,216 +0.09(+2.22%)
Apr 14, 2016 4.239 4.240 4.126 4.141 16,987,700 -0.11(-2.51%)
Apr 13, 2016 4.330 4.340 4.234 4.248 13,663,981 -0.10(-2.36%)
Apr 12, 2016 4.332 4.375 4.316 4.351 9,468,619 +0.03(+0.65%)
Apr 11, 2016 4.399 4.419 4.316 4.322 11,893,014 -0.09(-2.04%)
Apr 08, 2016 4.401 4.437 4.385 4.412 9,450,355 +0.03(+0.76%)
Apr 07, 2016 4.378 4.406 4.343 4.379 8,619,026 -0.02(-0.36%)
Apr 06, 2016 4.358 4.398 4.354 4.394 9,703,844 +0.03(+0.67%)
Apr 05, 2016 4.377 4.409 4.351 4.365 9,594,130 -0.04(-0.93%)
Apr 04, 2016 4.394 4.412 4.376 4.406 10,112,236 +0.01(+0.24%)
Apr 01, 2016 4.356 4.407 4.353 4.396 8,052,115 +0.02(+0.50%)
Mar 31, 2016 4.358 4.387 4.337 4.374 12,135,410 +0.02(+0.36%)
Mar 30, 2016 4.345 4.383 4.322 4.358 10,142,644 +0.03(+0.58%)
Mar 29, 2016 4.254 4.348 4.254 4.333 11,483,656 +0.08(+1.92%)
Mar 28, 2016 4.232 4.256 4.204 4.251 6,303,561 +0.03(+0.69%)
Mar 24, 2016 4.210 4.222 4.222 4.222 8,124,824 +0.00(+0.05%)
Mar 23, 2016 4.223 4.257 4.210 4.220 8,560,096 -0.01(-0.27%)
Mar 22, 2016 4.197 4.252 4.179 4.231 12,417,059 +0.02(+0.50%)
Mar 21, 2016 4.203 4.239 4.195 4.210 9,570,138 +0.00(+0.00%)
Mar 18, 2016 4.241 4.273 4.208 4.210 15,483,245 -0.03(-0.67%)
Mar 17, 2016 4.162 4.254 4.137 4.239 7,164,848 +0.09(+2.19%)
Mar 16, 2016 4.089 4.153 4.067 4.148 5,182,226 +0.04(+0.99%)
Mar 15, 2016 4.073 4.112 4.069 4.107 4,562,198 +0.01(+0.33%)
Mar 14, 2016 4.096 4.137 4.066 4.093 5,179,453 -0.01(-0.33%)
Mar 11, 2016 4.070 4.110 4.037 4.107 7,501,956 +0.08(+2.08%)
Mar 10, 2016 4.054 4.069 3.979 4.023 6,556,189 -0.00(-0.05%)
Mar 09, 2016 4.012 4.065 3.991 4.025 6,367,741 +0.02(+0.47%)
Mar 08, 2016 4.038 4.072 4.000 4.006 8,146,549 -0.03(-0.73%)
Mar 07, 2016 4.002 4.040 3.996 4.036 7,144,777 +0.01(+0.13%)
Mar 04, 2016 4.031 4.038 3.995 4.031 6,358,638 -0.00(-0.10%)
Mar 03, 2016 4.016 4.036 3.969 4.035 6,769,565 +0.03(+0.68%)
Mar 02, 2016 3.943 4.009 3.889 4.008 9,014,893 +0.05(+1.19%)
Mar 01, 2016 3.860 3.962 3.842 3.960 10,913,053 +0.13(+3.44%)
Feb 29, 2016 3.807 3.885 3.805 3.829 15,220,080 +0.01(+0.38%)
Feb 26, 2016 3.833 3.846 3.806 3.814 10,548,455 -0.02(-0.41%)
Feb 25, 2016 3.791 3.845 3.791 3.830 13,741,643 +0.06(+1.61%)
Feb 24, 2016 3.777 3.810 3.708 3.769 17,387,316 -0.01(-0.36%)
Feb 23, 2016 3.793 3.866 3.768 3.783 15,328,265 -0.03(-0.80%)
Feb 22, 2016 3.809 3.856 3.795 3.813 16,246,531 +0.03(+0.77%)
Feb 19, 2016 3.794 3.816 3.763 3.784 20,376,116 -0.02(-0.47%)
Feb 18, 2016 3.789 3.817 3.765 3.802 14,595,874 +0.01(+0.28%)
Feb 17, 2016 3.819 3.846 3.768 3.791 19,599,960 -0.00(-0.11%)
Feb 16, 2016 3.768 3.798 3.713 3.795 14,691,766 +0.06(+1.58%)
Feb 12, 2016 3.732 3.736 3.736 3.736 16,171,624 +0.03(+0.78%)
Feb 11, 2016 3.680 3.735 3.676 3.707 14,061,073 -0.06(-1.51%)
Feb 10, 2016 3.698 3.831 3.691 3.764 15,896,321 +0.09(+2.45%)
Feb 09, 2016 3.652 3.712 3.627 3.674 20,424,386 -0.02(-0.42%)
Feb 08, 2016 3.829 3.844 3.624 3.690 27,374,788 -0.15(-3.81%)
Feb 05, 2016 4.010 4.079 3.816 3.836 32,801,854 -0.28(-6.73%)
Feb 04, 2016 4.080 4.142 4.045 4.112 13,876,566 +0.01(+0.15%)
Feb 03, 2016 4.074 4.109 4.027 4.106 14,546,791 +0.05(+1.23%)
Feb 02, 2016 4.102 4.113 4.040 4.056 14,523,122 -0.05(-1.19%)
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.