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

Apartment Investment & Mgmt (NY: AIV )

7.978 -0.062 (-0.78%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 25, 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, 2015 3.868 3.900 3.792 3.819 12,000,377 -0.06(-1.54%)
Apr 29, 2015 3.902 3.938 3.871 3.878 14,030,211 -0.07(-1.67%)
Apr 28, 2015 3.962 3.968 3.913 3.944 9,898,373 -0.03(-0.64%)
Apr 27, 2015 3.924 3.981 3.924 3.969 19,836,942 +0.05(+1.40%)
Apr 24, 2015 3.915 3.949 3.898 3.915 8,233,214 +0.00(+0.10%)
Apr 23, 2015 3.906 3.923 3.880 3.911 7,514,455 +0.00(+0.03%)
Apr 22, 2015 3.838 3.915 3.828 3.910 16,023,567 +0.07(+1.85%)
Apr 21, 2015 3.824 3.847 3.804 3.839 11,024,483 +0.03(+0.88%)
Apr 20, 2015 3.800 3.824 3.775 3.805 6,479,662 +0.01(+0.37%)
Apr 17, 2015 3.794 3.820 3.762 3.791 8,216,318 -0.02(-0.50%)
Apr 16, 2015 3.767 3.826 3.753 3.810 6,655,410 +0.03(+0.75%)
Apr 15, 2015 3.858 3.864 3.779 3.782 6,550,319 -0.07(-1.79%)
Apr 14, 2015 3.820 3.874 3.820 3.851 7,481,532 +0.03(+0.82%)
Apr 13, 2015 3.832 3.856 3.811 3.820 6,376,301 -0.01(-0.24%)
Apr 10, 2015 3.850 3.875 3.816 3.829 9,367,297 -0.00(-0.11%)
Apr 09, 2015 3.918 3.927 3.813 3.833 7,934,798 -0.10(-2.55%)
Apr 08, 2015 3.936 3.951 3.895 3.933 9,338,653 +0.01(+0.21%)
Apr 07, 2015 3.965 3.971 3.919 3.925 8,138,834 -0.05(-1.25%)
Apr 06, 2015 3.950 3.977 3.938 3.974 17,936,552 +0.03(+0.80%)
Apr 02, 2015 3.942 3.943 3.943 3.943 24,455,640 +0.00(+0.05%)
Apr 01, 2015 3.983 3.991 3.925 3.941 11,000,018 -0.04(-1.07%)
Mar 31, 2015 4.025 4.044 3.974 3.984 9,714,593 -0.05(-1.28%)
Mar 30, 2015 4.003 4.038 3.972 4.035 6,199,871 +0.05(+1.24%)
Mar 27, 2015 3.973 4.010 3.969 3.986 8,751,752 +0.01(+0.25%)
Mar 26, 2015 3.978 4.002 3.959 3.975 6,814,222 -0.02(-0.43%)
Mar 25, 2015 4.086 4.096 3.987 3.993 8,245,604 -0.09(-2.18%)
Mar 24, 2015 4.122 4.147 4.082 4.082 6,317,204 -0.05(-1.27%)
Mar 23, 2015 4.169 4.183 4.128 4.134 12,667,331 -0.03(-0.83%)
Mar 20, 2015 4.058 4.172 4.046 4.169 18,109,474 +0.12(+2.85%)
Mar 19, 2015 4.033 4.074 4.021 4.053 8,679,850 +0.00(+0.02%)
Mar 18, 2015 3.948 4.053 3.920 4.052 11,352,491 +0.10(+2.64%)
Mar 17, 2015 3.957 3.974 3.937 3.948 6,210,444 -0.02(-0.38%)
Mar 16, 2015 3.908 3.968 3.908 3.963 9,781,999 +0.08(+2.03%)
Mar 13, 2015 3.900 3.916 3.873 3.884 6,261,517 -0.01(-0.31%)
Mar 12, 2015 3.866 3.910 3.866 3.897 10,092,617 +0.05(+1.29%)
Mar 11, 2015 3.808 3.865 3.789 3.847 17,744,710 +0.04(+1.01%)
Mar 10, 2015 3.740 3.821 3.727 3.808 15,935,560 +0.06(+1.62%)
Mar 09, 2015 3.752 3.768 3.735 3.748 7,812,169 +0.02(+0.46%)
Mar 06, 2015 3.757 3.757 3.703 3.731 12,910,426 -0.09(-2.36%)
Mar 05, 2015 3.801 3.849 3.801 3.821 7,321,633 +0.04(+0.94%)
Mar 04, 2015 3.805 3.822 3.769 3.785 8,301,104 -0.03(-0.77%)
Mar 03, 2015 3.822 3.831 3.791 3.815 7,732,521 -0.03(-0.66%)
Mar 02, 2015 3.809 3.886 3.805 3.840 9,555,573 +0.03(+0.69%)
Feb 27, 2015 3.755 3.822 3.733 3.814 14,999,515 +0.06(+1.56%)
Feb 26, 2015 3.790 3.790 3.727 3.755 10,200,890 -0.04(-0.99%)
Feb 25, 2015 3.826 3.848 3.781 3.792 12,051,045 -0.02(-0.61%)
Feb 24, 2015 3.919 3.922 3.784 3.816 18,614,514 -0.12(-3.01%)
Feb 23, 2015 3.887 3.935 3.876 3.934 9,046,680 +0.06(+1.65%)
Feb 20, 2015 3.822 3.880 3.812 3.870 14,368,832 +0.05(+1.32%)
Feb 19, 2015 3.916 3.916 3.809 3.820 7,911,707 -0.11(-2.71%)
Feb 18, 2015 3.870 3.934 3.848 3.926 11,501,680 +0.05(+1.25%)
Feb 17, 2015 3.902 3.943 3.874 3.877 9,754,778 -0.02(-0.62%)
Feb 13, 2015 3.954 3.902 3.902 3.902 13,625,440 -0.05(-1.28%)
Feb 12, 2015 3.854 3.954 3.849 3.952 13,700,464 +0.10(+2.71%)
Feb 11, 2015 3.857 3.874 3.821 3.848 17,079,376 -0.00(-0.08%)
Feb 10, 2015 3.851 3.860 3.790 3.851 17,979,396 -0.02(-0.39%)
Feb 09, 2015 3.923 3.941 3.855 3.866 14,019,594 -0.06(-1.46%)
Feb 06, 2015 4.043 4.050 3.906 3.923 23,659,522 -0.15(-3.65%)
Feb 05, 2015 4.044 4.080 4.021 4.072 15,943,950 +0.04(+1.02%)
Feb 04, 2015 4.008 4.047 3.977 4.031 11,721,836 +0.01(+0.15%)
Feb 03, 2015 4.008 4.027 3.940 4.025 12,592,777 +0.02(+0.48%)
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.