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 (%)
May 29, 2015 4.791 4.811 4.742 4.759 22,193,326 -0.04(-0.81%)
May 28, 2015 4.781 4.808 4.765 4.798 9,421,060 +0.01(+0.21%)
May 27, 2015 4.729 4.798 4.708 4.788 6,780,950 +0.07(+1.44%)
May 26, 2015 4.766 4.766 4.710 4.720 6,885,574 -0.04(-0.90%)
May 22, 2015 4.734 4.763 4.763 4.763 6,444,150 +0.02(+0.48%)
May 21, 2015 4.769 4.779 4.729 4.741 6,892,739 -0.02(-0.47%)
May 20, 2015 4.756 4.797 4.739 4.763 6,351,832 +0.01(+0.18%)
May 19, 2015 4.718 4.784 4.714 4.754 5,266,591 +0.01(+0.21%)
May 18, 2015 4.793 4.803 4.739 4.744 10,938,894 -0.07(-1.41%)
May 15, 2015 4.769 4.826 4.769 4.812 25,594,052 +0.06(+1.19%)
May 14, 2015 4.703 4.769 4.698 4.756 10,121,883 +0.08(+1.66%)
May 13, 2015 4.777 4.812 4.669 4.678 8,606,440 -0.10(-2.08%)
May 12, 2015 4.732 4.793 4.702 4.777 7,153,478 +0.00(+0.03%)
May 11, 2015 4.880 4.897 4.766 4.776 10,806,466 -0.13(-2.56%)
May 08, 2015 4.885 4.971 4.883 4.901 8,700,160 +0.09(+1.82%)
May 07, 2015 4.746 4.842 4.737 4.813 8,821,431 +0.08(+1.59%)
May 06, 2015 4.692 4.758 4.689 4.738 12,663,368 +0.05(+0.99%)
May 05, 2015 4.825 4.843 4.673 4.692 10,538,872 -0.15(-3.16%)
May 04, 2015 4.825 4.881 4.817 4.845 10,692,087 +0.05(+0.99%)
May 01, 2015 4.767 4.882 4.758 4.797 13,514,114 +0.07(+1.43%)
Apr 30, 2015 4.791 4.830 4.696 4.729 9,689,394 -0.07(-1.54%)
Apr 29, 2015 4.832 4.877 4.795 4.803 11,328,332 -0.08(-1.67%)
Apr 28, 2015 4.907 4.915 4.846 4.885 7,992,185 -0.03(-0.64%)
Apr 27, 2015 4.860 4.931 4.860 4.916 16,016,825 +0.07(+1.40%)
Apr 24, 2015 4.848 4.891 4.827 4.848 6,647,696 +0.01(+0.10%)
Apr 23, 2015 4.837 4.858 4.806 4.843 6,067,352 +0.00(+0.03%)
Apr 22, 2015 4.753 4.849 4.741 4.842 12,937,815 +0.09(+1.85%)
Apr 21, 2015 4.736 4.764 4.712 4.754 8,901,434 +0.04(+0.88%)
Apr 20, 2015 4.707 4.736 4.675 4.713 5,231,836 +0.02(+0.37%)
Apr 17, 2015 4.699 4.731 4.659 4.695 6,634,053 -0.02(-0.50%)
Apr 16, 2015 4.665 4.738 4.648 4.719 5,373,738 +0.04(+0.75%)
Apr 15, 2015 4.778 4.786 4.680 4.684 5,288,886 -0.09(-1.79%)
Apr 14, 2015 4.731 4.798 4.731 4.769 6,040,770 +0.04(+0.82%)
Apr 13, 2015 4.746 4.776 4.721 4.731 5,148,379 -0.01(-0.24%)
Apr 10, 2015 4.768 4.800 4.726 4.742 7,563,382 -0.01(-0.11%)
Apr 09, 2015 4.852 4.863 4.722 4.747 6,406,747 -0.12(-2.55%)
Apr 08, 2015 4.875 4.894 4.825 4.871 7,540,254 +0.01(+0.21%)
Apr 07, 2015 4.911 4.919 4.853 4.861 6,571,491 -0.06(-1.25%)
Apr 06, 2015 4.892 4.926 4.877 4.922 14,482,406 +0.04(+0.80%)
Apr 02, 2015 4.882 4.883 4.883 4.883 19,746,074 +0.00(+0.05%)
Apr 01, 2015 4.932 4.942 4.861 4.881 8,881,680 -0.05(-1.07%)
Mar 31, 2015 4.985 5.009 4.922 4.934 7,843,797 -0.06(-1.28%)
Mar 30, 2015 4.957 5.001 4.920 4.998 5,005,926 +0.06(+1.24%)
Mar 27, 2015 4.921 4.966 4.916 4.936 7,066,375 +0.01(+0.25%)
Mar 26, 2015 4.927 4.956 4.904 4.924 5,501,967 -0.02(-0.43%)
Mar 25, 2015 5.060 5.073 4.937 4.945 6,657,700 -0.11(-2.18%)
Mar 24, 2015 5.105 5.136 5.055 5.055 5,100,663 -0.07(-1.27%)
Mar 23, 2015 5.163 5.181 5.113 5.120 10,227,909 -0.04(-0.83%)
Mar 20, 2015 5.026 5.167 5.011 5.163 14,622,027 +0.14(+2.85%)
Mar 19, 2015 4.995 5.045 4.980 5.020 7,008,320 +0.00(+0.02%)
Mar 18, 2015 4.890 5.020 4.855 5.019 9,166,276 +0.13(+2.64%)
Mar 17, 2015 4.901 4.922 4.876 4.890 5,014,462 -0.02(-0.38%)
Mar 16, 2015 4.840 4.915 4.840 4.909 7,898,222 +0.10(+2.03%)
Mar 13, 2015 4.830 4.850 4.796 4.811 5,055,700 -0.02(-0.31%)
Mar 12, 2015 4.788 4.842 4.788 4.826 8,149,023 +0.06(+1.29%)
Mar 11, 2015 4.717 4.787 4.693 4.764 14,327,507 +0.05(+1.01%)
Mar 10, 2015 4.632 4.732 4.617 4.717 12,866,756 +0.08(+1.62%)
Mar 09, 2015 4.647 4.667 4.625 4.642 6,307,734 +0.02(+0.46%)
Mar 06, 2015 4.653 4.653 4.586 4.620 10,424,189 -0.11(-2.36%)
Mar 05, 2015 4.708 4.767 4.708 4.732 5,911,664 +0.04(+0.94%)
Mar 04, 2015 4.713 4.733 4.668 4.688 6,702,512 -0.04(-0.77%)
Mar 03, 2015 4.733 4.744 4.695 4.724 6,243,424 -0.03(-0.66%)
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.