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, 2017 4.920 4.960 4.906 4.957 10,253,888 +0.03(+0.64%)
Jul 28, 2017 4.897 4.930 4.828 4.926 11,771,743 +0.14(+2.84%)
Jul 27, 2017 4.761 4.799 4.706 4.790 10,111,704 +0.01(+0.30%)
Jul 26, 2017 4.732 4.794 4.715 4.775 7,786,430 +0.05(+1.04%)
Jul 25, 2017 4.755 4.761 4.717 4.727 6,981,445 -0.03(-0.57%)
Jul 24, 2017 4.815 4.815 4.750 4.754 16,091,373 -0.06(-1.24%)
Jul 21, 2017 4.779 4.818 4.757 4.814 6,608,223 +0.04(+0.75%)
Jul 20, 2017 4.766 4.801 4.753 4.778 9,005,793 +0.02(+0.39%)
Jul 19, 2017 4.711 4.759 4.703 4.759 5,568,727 +0.05(+0.99%)
Jul 18, 2017 4.762 4.762 4.707 4.712 9,286,174 -0.04(-0.76%)
Jul 17, 2017 4.708 4.758 4.690 4.748 11,698,160 +0.04(+0.86%)
Jul 14, 2017 4.670 4.717 4.670 4.708 7,626,999 +0.05(+1.05%)
Jul 13, 2017 4.680 4.680 4.637 4.659 9,744,822 -0.02(-0.37%)
Jul 12, 2017 4.635 4.688 4.629 4.676 11,895,375 +0.06(+1.30%)
Jul 11, 2017 4.641 4.641 4.557 4.617 16,958,380 -0.02(-0.40%)
Jul 10, 2017 4.653 4.680 4.629 4.635 13,260,101 -0.01(-0.14%)
Jul 07, 2017 4.653 4.678 4.627 4.642 15,322,030 -0.01(-0.26%)
Jul 06, 2017 4.741 4.750 4.624 4.654 21,873,524 -0.11(-2.29%)
Jul 05, 2017 4.723 4.798 4.712 4.762 16,954,760 +0.06(+1.34%)
Jul 03, 2017 4.696 4.709 4.665 4.699 6,642,552 +0.02(+0.49%)
Jun 30, 2017 4.673 4.708 4.650 4.676 15,538,265 +0.03(+0.66%)
Jun 29, 2017 4.609 4.651 4.592 4.646 16,907,338 +0.00(+0.07%)
Jun 28, 2017 4.685 4.699 4.636 4.643 15,913,188 -0.04(-0.81%)
Jun 27, 2017 4.736 4.764 4.639 4.681 16,468,868 -0.08(-1.71%)
Jun 26, 2017 4.773 4.777 4.731 4.762 8,027,382 -0.00(-0.05%)
Jun 23, 2017 4.774 4.812 4.756 4.765 15,820,759 -0.01(-0.11%)
Jun 22, 2017 4.773 4.805 4.750 4.770 13,734,646 -0.02(-0.36%)
Jun 21, 2017 4.835 4.835 4.772 4.787 9,498,357 -0.05(-0.99%)
Jun 20, 2017 4.877 4.885 4.777 4.835 6,957,049 -0.03(-0.65%)
Jun 19, 2017 4.849 4.893 4.834 4.867 6,860,358 +0.02(+0.47%)
Jun 16, 2017 4.834 4.861 4.815 4.844 13,644,506 +0.01(+0.16%)
Jun 15, 2017 4.815 4.897 4.815 4.836 9,371,334 -0.01(-0.11%)
Jun 14, 2017 4.868 4.871 4.830 4.842 4,251,588 +0.02(+0.38%)
Jun 13, 2017 4.801 4.827 4.782 4.823 5,666,613 +0.02(+0.39%)
Jun 12, 2017 4.823 4.842 4.787 4.805 9,336,821 -0.02(-0.47%)
Jun 09, 2017 4.790 4.849 4.768 4.828 8,458,144 +0.03(+0.61%)
Jun 08, 2017 4.816 4.730 4.798 8,587,308 -0.01(-0.29%)
Jun 07, 2017 4.803 4.855 4.782 4.812 9,749,361 +0.02(+0.32%)
Jun 06, 2017 4.803 4.856 4.765 4.797 12,958,513 +0.00(+0.09%)
Jun 05, 2017 4.733 4.818 4.706 4.793 7,863,081 +0.04(+0.80%)
Jun 02, 2017 4.721 4.755 4.690 4.755 8,718,824 +0.07(+1.49%)
Jun 01, 2017 4.661 4.686 4.620 4.685 10,401,273 +0.01(+0.30%)
May 31, 2017 4.661 4.724 4.661 4.671 12,868,144 +0.00(+0.00%)
May 30, 2017 4.704 4.719 4.666 4.671 18,706,446 -0.03(-0.60%)
May 26, 2017 4.699 4.737 4.683 4.699 6,176,038 -0.00(-0.02%)
May 25, 2017 4.733 4.754 4.676 4.700 4,734,559 -0.01(-0.18%)
May 24, 2017 4.715 4.737 4.694 4.709 8,253,504 -0.00(-0.02%)
May 23, 2017 4.703 4.738 4.692 4.710 6,902,221 +0.01(+0.30%)
May 22, 2017 4.698 4.718 4.671 4.696 9,671,874 +0.01(+0.26%)
May 19, 2017 4.660 4.697 4.631 4.684 10,737,273 +0.03(+0.58%)
May 18, 2017 4.656 4.704 4.623 4.657 12,473,898 -0.01(-0.19%)
May 17, 2017 4.595 4.703 4.595 4.666 14,142,960 +0.06(+1.40%)
May 16, 2017 4.646 4.666 4.588 4.601 10,814,741 -0.05(-1.00%)
May 15, 2017 4.665 4.703 4.639 4.648 7,612,699 -0.02(-0.35%)
May 12, 2017 4.666 4.687 4.647 4.664 5,829,761 +0.00(+0.05%)
May 11, 2017 4.651 4.673 4.613 4.662 6,912,220 -0.02(-0.35%)
May 10, 2017 4.627 4.719 4.618 4.678 8,261,544 +0.05(+1.05%)
May 09, 2017 4.645 4.665 4.613 4.629 12,852,785 -0.02(-0.44%)
May 08, 2017 4.750 4.752 4.639 4.650 13,736,497 -0.09(-1.98%)
May 05, 2017 4.654 4.746 4.637 4.744 11,078,678 +0.09(+1.83%)
May 04, 2017 4.604 4.665 4.565 4.659 9,091,806 +0.04(+0.79%)
May 03, 2017 4.665 4.665 4.597 4.622 11,309,497 -0.03(-0.70%)
May 02, 2017 4.681 4.697 4.643 4.654 14,106,392 -0.02(-0.51%)
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.