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

Apartment Investment & Mgmt (NY: AIV )

8.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2021 4.720 4.720 4.490 4.580 4,156,516 -0.13(-2.75%)
Jan 28, 2021 4.590 4.810 4.590 4.710 5,201,641 +0.10(+2.16%)
Jan 27, 2021 4.680 4.690 4.540 4.610 5,529,269 -0.11(-2.33%)
Jan 26, 2021 4.800 4.849 4.710 4.720 4,963,273 -0.05(-1.05%)
Jan 25, 2021 4.800 4.830 4.670 4.770 8,158,195 -0.03(-0.62%)
Jan 22, 2021 4.740 4.810 4.650 4.800 4,045,876 +0.04(+0.84%)
Jan 21, 2021 4.790 4.790 4.700 4.760 4,875,381 -0.02(-0.42%)
Jan 20, 2021 4.929 4.929 4.730 4.780 5,655,136 -0.06(-1.24%)
Jan 19, 2021 4.859 4.879 4.750 4.839 2,868,997 -0.04(-0.82%)
Jan 15, 2021 4.899 4.909 4.775 4.879 3,748,631 -0.03(-0.61%)
Jan 14, 2021 4.989 5.009 4.859 4.909 8,439,126 +0.04(+0.82%)
Jan 13, 2021 4.770 4.879 4.740 4.869 8,623,791 +0.10(+2.09%)
Jan 12, 2021 4.810 4.810 4.700 4.770 6,604,391 -0.04(-0.83%)
Jan 11, 2021 4.869 4.899 4.790 4.810 5,817,086 -0.05(-1.03%)
Jan 08, 2021 4.979 4.989 4.839 4.859 8,231,956 -0.07(-1.42%)
Jan 07, 2021 5.069 5.109 4.929 4.929 10,345,770 -0.13(-2.56%)
Jan 06, 2021 5.019 5.139 5.009 5.059 5,601,534 +0.04(+0.80%)
Jan 05, 2021 5.049 5.099 4.989 5.019 4,825,254 -0.03(-0.59%)
Jan 04, 2021 5.259 5.308 5.019 5.049 8,902,800 -0.22(-4.17%)
Dec 31, 2020 5.269 5.269 5.269 5,997,491 +0.20(+3.94%)
Dec 30, 2020 4.979 5.079 4.979 5.069 5,997,491 +0.11(+2.21%)
Dec 29, 2020 5.019 5.069 4.959 4.959 5,746,376 -0.11(-2.17%)
Dec 28, 2020 4.989 5.069 4.889 5.069 12,718,017 +0.09(+1.80%)
Dec 24, 2020 5.009 5.019 4.879 4.979 3,527,652 -0.01(-0.20%)
Dec 23, 2020 5.079 5.179 4.959 4.989 11,489,088 -0.08(-1.57%)
Dec 22, 2020 4.979 5.129 4.939 5.069 14,416,344 +0.24(+4.96%)
Dec 21, 2020 4.530 4.869 4.450 4.830 16,610,812 +0.32(+7.08%)
Dec 18, 2020 4.640 4.650 4.460 4.510 40,048,172 -0.13(-2.80%)
Dec 17, 2020 4.600 4.670 4.390 4.640 21,881,630 +0.03(+0.65%)
Dec 16, 2020 4.959 5.079 4.600 4.610 39,692,108 -0.42(-8.33%)
Dec 15, 2020 5.638 6.466 4.869 5.029 98,131,768 +0.70(+16.13%)
Dec 14, 2020 4.233 4.348 4.229 4.331 37,341,812 -0.03(-0.59%)
Dec 11, 2020 4.331 4.397 4.325 4.356 7,623,565 -0.02(-0.49%)
Dec 10, 2020 4.348 4.402 4.313 4.378 14,648,349 -0.02(-0.54%)
Dec 09, 2020 4.475 4.489 4.341 4.401 9,165,931 -0.04(-0.94%)
Dec 08, 2020 4.509 4.528 4.425 4.443 12,527,034 -0.08(-1.76%)
Dec 07, 2020 4.414 4.621 4.392 4.523 17,991,074 +0.09(+2.06%)
Dec 04, 2020 4.479 4.509 4.352 4.431 14,627,669 +0.01(+0.15%)
Dec 03, 2020 4.320 4.454 4.308 4.425 15,222,305 +0.07(+1.53%)
Dec 02, 2020 4.564 4.606 4.321 4.358 49,467,576 +0.15(+3.57%)
Dec 01, 2020 4.061 4.226 4.012 4.208 15,481,613 +0.17(+4.23%)
Nov 30, 2020 4.080 4.128 4.020 4.037 12,192,170 -0.06(-1.40%)
Nov 27, 2020 4.206 4.217 4.084 4.095 3,817,321 -0.10(-2.29%)
Nov 25, 2020 4.201 4.219 4.140 4.190 11,139,242 -0.03(-0.63%)
Nov 24, 2020 4.194 4.277 4.172 4.217 13,622,853 +0.10(+2.42%)
Nov 23, 2020 4.120 4.173 4.085 4.117 15,177,724 +0.04(+1.01%)
Nov 20, 2020 4.104 4.130 4.049 4.076 12,208,212 -0.03(-0.65%)
Nov 19, 2020 4.138 4.212 4.057 4.103 8,989,311 -0.06(-1.53%)
Nov 18, 2020 4.281 4.329 4.166 4.166 7,170,520 -0.13(-3.00%)
Nov 17, 2020 4.225 4.331 4.205 4.295 7,633,147 +0.01(+0.28%)
Nov 16, 2020 4.291 4.333 4.169 4.283 11,962,093 +0.15(+3.57%)
Nov 13, 2020 3.989 4.160 3.989 4.136 13,156,904 +0.17(+4.19%)
Nov 12, 2020 4.009 4.044 3.882 3.969 14,728,832 -0.08(-2.00%)
Nov 11, 2020 3.991 4.053 3.904 4.051 17,480,438 +0.09(+2.15%)
Nov 10, 2020 3.820 4.033 3.801 3.965 17,090,008 +0.14(+3.58%)
Nov 09, 2020 3.747 4.120 3.742 3.828 19,776,964 +0.39(+11.29%)
Nov 06, 2020 3.521 3.557 3.409 3.440 13,237,340 -0.09(-2.60%)
Nov 05, 2020 3.553 3.562 3.495 3.532 13,602,106 -0.02(-0.49%)
Nov 04, 2020 3.592 3.602 3.483 3.549 13,692,104 -0.04(-1.04%)
Nov 03, 2020 3.292 3.609 3.278 3.586 26,735,548 -0.47(-11.55%)
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.