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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 4.062 4.093 3.982 3.987 19,811,002 -0.03(-0.86%)
Jul 30, 2015 4.030 4.048 4.013 4.021 13,521,733 -0.02(-0.53%)
Jul 29, 2015 4.070 4.071 4.022 4.043 17,398,060 -0.03(-0.70%)
Jul 28, 2015 4.083 4.090 4.056 4.071 25,755,160 -0.01(-0.20%)
Jul 27, 2015 4.078 4.124 4.056 4.079 18,170,558 -0.00(-0.05%)
Jul 24, 2015 4.051 4.101 4.034 4.081 12,637,140 +0.02(+0.55%)
Jul 23, 2015 4.068 4.091 4.037 4.059 13,348,653 -0.02(-0.50%)
Jul 22, 2015 4.059 4.093 4.044 4.079 9,494,216 +0.02(+0.43%)
Jul 21, 2015 4.041 4.085 4.041 4.062 15,136,014 +0.01(+0.33%)
Jul 20, 2015 4.011 4.054 4.006 4.049 7,484,339 +0.02(+0.61%)
Jul 17, 2015 4.019 4.035 4.002 4.024 9,712,879 +0.00(+0.10%)
Jul 16, 2015 3.999 4.051 3.984 4.020 8,707,573 +0.03(+0.84%)
Jul 15, 2015 3.962 3.990 3.940 3.987 8,489,106 +0.02(+0.44%)
Jul 14, 2015 3.950 3.975 3.911 3.969 5,164,583 +0.03(+0.65%)
Jul 13, 2015 3.990 4.016 3.926 3.944 8,579,998 -0.01(-0.28%)
Jul 10, 2015 3.948 3.991 3.937 3.955 8,308,350 +0.01(+0.36%)
Jul 09, 2015 3.962 3.962 3.924 3.941 9,675,697 -0.00(-0.05%)
Jul 08, 2015 3.966 3.984 3.941 3.943 10,649,702 -0.04(-1.10%)
Jul 07, 2015 3.936 3.989 3.913 3.987 12,728,111 +0.08(+1.96%)
Jul 06, 2015 3.861 3.919 3.853 3.910 12,030,664 +0.03(+0.79%)
Jul 02, 2015 3.893 3.879 3.879 3.879 9,164,721 +0.02(+0.61%)
Jul 01, 2015 3.778 3.858 3.753 3.856 11,948,673 +0.09(+2.36%)
Jun 30, 2015 3.797 3.811 3.761 3.767 10,829,154 +0.00(+0.00%)
Jun 29, 2015 3.804 3.833 3.763 3.767 11,758,919 -0.04(-0.99%)
Jun 26, 2015 3.783 3.823 3.762 3.805 19,642,148 +0.02(+0.46%)
Jun 25, 2015 3.793 3.819 3.774 3.788 6,331,882 -0.01(-0.13%)
Jun 24, 2015 3.815 3.841 3.789 3.793 6,984,235 -0.02(-0.53%)
Jun 23, 2015 3.868 3.874 3.811 3.813 9,688,529 -0.07(-1.76%)
Jun 22, 2015 3.902 3.928 3.876 3.882 16,931,698 -0.01(-0.26%)
Jun 19, 2015 3.915 3.924 3.883 3.892 12,257,395 -0.03(-0.83%)
Jun 18, 2015 3.869 3.953 3.866 3.924 10,189,731 +0.06(+1.53%)
Jun 17, 2015 3.834 3.870 3.795 3.865 7,418,650 +0.03(+0.83%)
Jun 16, 2015 3.769 3.835 3.759 3.834 10,650,035 +0.07(+1.79%)
Jun 15, 2015 3.790 3.790 3.759 3.766 5,781,656 -0.03(-0.70%)
Jun 12, 2015 3.819 3.834 3.790 3.793 8,115,694 -0.03(-0.85%)
Jun 11, 2015 3.798 3.842 3.798 3.825 21,085,024 +0.06(+1.52%)
Jun 10, 2015 3.750 3.815 3.732 3.768 9,719,173 +0.01(+0.38%)
Jun 09, 2015 3.775 3.775 3.747 3.754 8,778,164 -0.02(-0.59%)
Jun 08, 2015 3.791 3.807 3.768 3.776 5,737,601 -0.01(-0.16%)
Jun 05, 2015 3.746 3.813 3.728 3.783 8,887,093 -0.01(-0.32%)
Jun 04, 2015 3.793 3.811 3.776 3.795 7,834,008 -0.00(-0.08%)
Jun 03, 2015 3.880 3.906 3.797 3.798 14,529,156 -0.08(-2.18%)
Jun 02, 2015 3.923 3.924 3.869 3.883 14,219,306 -0.06(-1.42%)
Jun 01, 2015 3.876 3.944 3.839 3.939 13,588,647 +0.07(+1.79%)
May 29, 2015 3.895 3.911 3.855 3.869 27,298,860 -0.03(-0.81%)
May 28, 2015 3.887 3.909 3.874 3.901 11,588,358 +0.01(+0.21%)
May 27, 2015 3.845 3.901 3.827 3.893 8,340,896 +0.06(+1.44%)
May 26, 2015 3.874 3.874 3.829 3.838 8,469,588 -0.03(-0.90%)
May 22, 2015 3.849 3.872 3.872 3.872 7,926,616 +0.02(+0.48%)
May 21, 2015 3.877 3.886 3.845 3.854 8,478,401 -0.02(-0.47%)
May 20, 2015 3.866 3.900 3.853 3.872 7,813,059 +0.01(+0.18%)
May 19, 2015 3.836 3.890 3.833 3.865 6,478,161 +0.01(+0.21%)
May 18, 2015 3.897 3.905 3.853 3.857 13,455,367 -0.06(-1.41%)
May 15, 2015 3.877 3.923 3.877 3.912 31,481,920 +0.05(+1.19%)
May 14, 2015 3.823 3.877 3.819 3.866 12,450,405 +0.06(+1.66%)
May 13, 2015 3.884 3.912 3.796 3.803 10,586,336 -0.05(-1.40%)
May 12, 2015 3.821 3.870 3.796 3.857 8,859,629 +0.00(+0.03%)
May 11, 2015 3.940 3.954 3.848 3.856 13,383,877 -0.10(-2.56%)
May 08, 2015 3.944 4.014 3.943 3.957 10,775,203 +0.07(+1.82%)
May 07, 2015 3.832 3.910 3.825 3.886 10,925,400 +0.06(+1.59%)
May 06, 2015 3.788 3.842 3.786 3.826 15,683,662 +0.04(+0.99%)
May 05, 2015 3.895 3.911 3.773 3.788 13,052,460 -0.12(-3.16%)
May 04, 2015 3.895 3.941 3.889 3.912 13,242,218 +0.04(+0.99%)
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.