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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 4.783 4.848 4.680 4.826 7,338,035 -0.04(-0.89%)
Apr 29, 2020 4.903 4.969 4.765 4.869 13,409,015 +0.10(+2.15%)
Apr 28, 2020 4.826 4.909 4.664 4.767 14,376,661 +0.08(+1.75%)
Apr 27, 2020 4.562 4.696 4.534 4.685 9,859,758 +0.19(+4.22%)
Apr 24, 2020 4.543 4.577 4.408 4.495 10,604,525 -0.01(-0.14%)
Apr 23, 2020 4.740 4.741 4.445 4.502 20,672,666 -0.23(-4.87%)
Apr 22, 2020 4.673 4.782 4.612 4.732 9,820,181 +0.15(+3.33%)
Apr 21, 2020 4.527 4.684 4.526 4.580 9,246,233 -0.12(-2.64%)
Apr 20, 2020 4.900 4.938 4.704 4.704 14,142,721 -0.31(-6.21%)
Apr 17, 2020 4.786 5.055 4.771 5.015 13,501,352 +0.38(+8.30%)
Apr 16, 2020 4.801 4.855 4.609 4.631 13,881,031 -0.17(-3.55%)
Apr 15, 2020 4.871 4.959 4.671 4.801 9,981,977 -0.26(-5.09%)
Apr 14, 2020 5.045 5.112 4.896 5.059 10,768,718 +0.15(+2.97%)
Apr 13, 2020 5.119 5.160 4.900 4.913 9,873,231 -0.21(-4.05%)
Apr 09, 2020 4.792 5.273 4.755 5.120 14,970,452 +0.44(+9.39%)
Apr 08, 2020 4.464 4.723 4.354 4.681 17,222,116 +0.27(+6.04%)
Apr 07, 2020 4.766 4.807 4.397 4.415 22,476,910 -0.14(-2.98%)
Apr 06, 2020 4.130 4.603 4.096 4.550 28,096,388 +0.63(+15.93%)
Apr 03, 2020 3.992 4.081 3.838 3.925 13,104,024 -0.07(-1.86%)
Apr 02, 2020 4.147 4.312 3.894 3.999 16,668,097 -0.14(-3.40%)
Apr 01, 2020 4.265 4.268 3.898 4.140 17,346,904 -0.36(-8.05%)
Mar 31, 2020 4.413 4.526 4.313 4.503 24,094,082 +0.05(+1.06%)
Mar 30, 2020 4.484 4.525 4.204 4.456 12,945,413 -0.03(-0.57%)
Mar 27, 2020 4.087 4.566 4.043 4.481 15,320,944 +0.25(+5.97%)
Mar 26, 2020 3.926 4.275 3.897 4.229 14,947,479 +0.32(+8.19%)
Mar 25, 2020 3.372 4.048 3.349 3.909 14,211,696 +0.54(+15.88%)
Mar 24, 2020 3.404 3.468 3.142 3.373 17,276,586 +0.13(+4.11%)
Mar 23, 2020 3.618 3.618 3.174 3.240 14,300,692 -0.39(-10.67%)
Mar 20, 2020 4.044 4.079 3.565 3.627 14,899,417 -0.37(-9.23%)
Mar 19, 2020 3.947 4.391 3.721 3.996 12,129,626 -0.00(-0.03%)
Mar 18, 2020 4.020 4.769 3.843 3.997 17,949,016 -0.79(-16.47%)
Mar 17, 2020 4.680 4.864 4.452 4.785 15,810,805 +0.24(+5.18%)
Mar 16, 2020 5.333 5.362 4.540 4.549 18,610,430 -1.35(-22.89%)
Mar 13, 2020 5.825 5.913 5.370 5.899 16,163,998 +0.36(+6.47%)
Mar 12, 2020 5.505 5.803 5.240 5.541 22,741,660 -0.35(-6.00%)
Mar 11, 2020 6.120 6.127 5.854 5.894 15,654,949 -0.40(-6.41%)
Mar 10, 2020 6.176 6.304 5.970 6.298 18,027,202 +0.25(+4.17%)
Mar 09, 2020 6.058 6.168 5.938 6.045 14,811,560 -0.34(-5.26%)
Mar 06, 2020 6.290 6.418 6.173 6.381 20,584,566 -0.08(-1.19%)
Mar 05, 2020 6.455 6.503 6.364 6.458 8,135,876 -0.11(-1.72%)
Mar 04, 2020 6.440 6.583 6.407 6.571 8,361,900 +0.23(+3.55%)
Mar 03, 2020 6.339 6.535 6.293 6.345 19,393,582 +0.01(+0.08%)
Mar 02, 2020 6.143 6.344 6.099 6.340 18,874,470 +0.21(+3.45%)
Feb 28, 2020 6.195 6.198 5.933 6.129 21,109,914 -0.22(-3.41%)
Feb 27, 2020 6.710 6.722 6.332 6.345 18,427,410 -0.43(-6.30%)
Feb 26, 2020 6.879 6.919 6.770 6.772 9,429,566 -0.09(-1.36%)
Feb 25, 2020 7.038 7.038 6.852 6.865 20,017,152 -0.16(-2.23%)
Feb 24, 2020 7.043 7.120 7.005 7.021 9,648,963 -0.09(-1.23%)
Feb 21, 2020 7.057 7.133 7.057 7.109 7,546,894 +0.04(+0.60%)
Feb 20, 2020 6.959 7.069 6.924 7.066 4,731,757 +0.11(+1.64%)
Feb 19, 2020 7.033 7.039 6.952 6.952 8,809,960 -0.08(-1.09%)
Feb 18, 2020 7.042 7.045 6.965 7.029 7,011,039 +0.01(+0.13%)
Feb 14, 2020 6.964 7.021 6.942 7.020 7,200,305 +0.09(+1.24%)
Feb 13, 2020 6.875 6.955 6.849 6.934 6,696,182 +0.01(+0.18%)
Feb 12, 2020 6.913 6.970 6.874 6.922 4,360,560 -0.01(-0.07%)
Feb 11, 2020 6.902 6.940 6.894 6.927 4,151,497 +0.02(+0.35%)
Feb 10, 2020 6.875 6.903 6.836 6.903 2,954,619 +0.07(+1.07%)
Feb 07, 2020 6.858 6.875 6.805 6.830 3,307,645 -0.02(-0.22%)
Feb 06, 2020 6.851 6.869 6.825 6.845 7,004,184 +0.02(+0.26%)
Feb 05, 2020 6.807 6.872 6.779 6.828 4,999,374 +0.02(+0.24%)
Feb 04, 2020 6.771 6.853 6.752 6.811 6,731,649 +0.06(+0.85%)
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.