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

Apartment Investment & Mgmt (NY: AIV )

7.940 -0.060 (-0.75%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 1, 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 (%)
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%)
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.