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 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 4.712 4.761 4.702 4.718 6,899,954 +0.02(+0.43%)
Jan 30, 2017 4.750 4.752 4.693 4.698 9,959,857 -0.04(-0.95%)
Jan 27, 2017 4.777 4.779 4.707 4.743 7,230,680 -0.02(-0.36%)
Jan 26, 2017 4.770 4.796 4.736 4.760 5,392,584 -0.00(-0.09%)
Jan 25, 2017 4.842 4.842 4.763 4.764 8,471,860 -0.09(-1.77%)
Jan 24, 2017 4.828 4.864 4.811 4.850 12,517,329 +0.01(+0.31%)
Jan 23, 2017 4.788 4.836 4.775 4.835 9,187,761 +0.04(+0.89%)
Jan 20, 2017 4.728 4.794 4.717 4.792 10,355,316 +0.08(+1.63%)
Jan 19, 2017 4.733 4.746 4.705 4.715 5,914,230 -0.04(-0.94%)
Jan 18, 2017 4.774 4.799 4.747 4.760 6,330,127 -0.01(-0.13%)
Jan 17, 2017 4.743 4.780 4.732 4.766 11,400,364 +0.04(+0.77%)
Jan 13, 2017 4.730 4.730 4.730 0 -0.00(-0.09%)
Jan 12, 2017 4.672 4.743 4.641 4.734 7,987,438 +0.03(+0.57%)
Jan 11, 2017 4.736 4.756 4.703 4.707 11,190,407 -0.03(-0.63%)
Jan 10, 2017 4.804 4.815 4.736 4.737 11,601,438 -0.08(-1.58%)
Jan 09, 2017 4.875 4.883 4.809 4.813 6,517,516 -0.05(-1.08%)
Jan 06, 2017 4.850 4.877 4.815 4.866 12,136,722 +0.00(+0.00%)
Jan 05, 2017 4.828 4.887 4.780 4.866 7,784,459 +0.01(+0.20%)
Jan 04, 2017 4.828 4.873 4.796 4.856 10,176,483 +0.04(+0.93%)
Jan 03, 2017 4.891 4.896 4.782 4.811 7,193,820 -0.05(-1.12%)
Dec 30, 2016 4.866 4.866 4.866 0 +0.08(+1.68%)
Dec 29, 2016 4.749 4.800 4.737 4.785 6,102,815 +0.05(+1.06%)
Dec 28, 2016 4.749 4.759 4.710 4.735 7,638,273 -0.01(-0.18%)
Dec 27, 2016 4.788 4.811 4.736 4.744 12,262,339 -0.05(-0.96%)
Dec 23, 2016 4.790 4.790 4.790 0 +0.02(+0.43%)
Dec 22, 2016 4.700 4.770 4.636 4.769 10,438,423 +0.06(+1.32%)
Dec 21, 2016 4.803 4.846 4.687 4.707 15,526,006 -0.09(-1.94%)
Dec 20, 2016 4.764 4.821 4.760 4.800 11,162,170 +0.03(+0.61%)
Dec 19, 2016 4.759 4.791 4.721 4.771 13,979,899 +0.04(+0.91%)
Dec 16, 2016 4.667 4.765 4.664 4.729 28,261,596 +0.11(+2.29%)
Dec 15, 2016 4.552 4.693 4.529 4.623 17,902,888 +0.06(+1.29%)
Dec 14, 2016 4.577 4.610 4.511 4.564 15,209,702 -0.01(-0.28%)
Dec 13, 2016 4.570 4.609 4.509 4.577 10,813,546 +0.04(+0.80%)
Dec 12, 2016 4.521 4.556 4.503 4.540 14,348,680 +0.01(+0.24%)
Dec 09, 2016 4.559 4.608 4.521 4.530 8,424,418 -0.03(-0.68%)
Dec 08, 2016 4.511 4.595 4.488 4.561 7,137,821 +0.03(+0.59%)
Dec 07, 2016 4.481 4.537 4.459 4.534 9,754,010 +0.06(+1.39%)
Dec 06, 2016 4.495 4.544 4.464 4.472 13,162,995 -0.01(-0.31%)
Dec 05, 2016 4.470 4.506 4.435 4.486 9,889,548 +0.01(+0.31%)
Dec 02, 2016 4.454 4.537 4.431 4.472 12,367,677 +0.04(+0.99%)
Dec 01, 2016 4.505 4.505 4.398 4.428 13,898,642 -0.08(-1.76%)
Nov 30, 2016 4.434 4.531 4.379 4.507 18,669,352 +0.01(+0.12%)
Nov 29, 2016 4.476 4.539 4.475 4.502 15,463,431 +0.04(+0.84%)
Nov 28, 2016 4.390 4.480 4.390 4.464 13,335,438 +0.07(+1.56%)
Nov 25, 2016 4.367 4.432 4.352 4.396 4,802,123 +0.04(+1.03%)
Nov 23, 2016 4.351 4.351 4.351 0 -0.00(-0.05%)
Nov 22, 2016 4.283 4.356 4.246 4.353 14,083,051 +0.08(+1.96%)
Nov 21, 2016 4.342 4.377 4.263 4.269 14,519,881 -0.06(-1.41%)
Nov 18, 2016 4.323 4.336 4.261 4.330 18,167,378 +0.01(+0.12%)
Nov 17, 2016 4.359 4.390 4.318 4.325 12,575,429 -0.04(-0.88%)
Nov 16, 2016 4.361 4.405 4.326 4.364 12,695,769 +0.01(+0.15%)
Nov 15, 2016 4.562 4.562 4.313 4.357 35,749,452 -0.19(-4.14%)
Nov 14, 2016 4.451 4.591 4.349 4.545 33,613,512 +0.09(+1.98%)
Nov 11, 2016 4.501 4.567 4.439 4.457 22,735,110 -0.03(-0.73%)
Nov 10, 2016 4.610 4.631 4.458 4.490 16,928,132 -0.13(-2.87%)
Nov 09, 2016 4.664 4.696 4.452 4.623 13,199,862 -0.14(-2.96%)
Nov 08, 2016 4.711 4.781 4.678 4.764 9,501,170 +0.07(+1.49%)
Nov 07, 2016 4.769 4.769 4.667 4.694 12,389,008 -0.01(-0.29%)
Nov 04, 2016 4.671 4.733 4.646 4.708 10,559,061 +0.06(+1.33%)
Nov 03, 2016 4.666 4.715 4.644 4.646 11,174,838 -0.02(-0.41%)
Nov 02, 2016 4.646 4.708 4.640 4.665 16,830,480 +0.03(+0.69%)
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.