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 -0.020 (-0.25%)
Official Closing 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 (%)
Apr 28, 2017 4.782 4.791 4.689 4.720 21,166,242 -0.08(-1.60%)
Apr 27, 2017 4.851 4.758 4.797 26,786,424 -0.04(-0.87%)
Apr 26, 2017 4.815 4.852 4.771 4.839 15,987,725 +0.02(+0.43%)
Apr 25, 2017 4.735 4.825 4.709 4.818 16,710,250 +0.09(+1.92%)
Apr 24, 2017 4.826 4.826 4.657 4.728 22,893,996 -0.04(-0.77%)
Apr 21, 2017 4.746 4.788 4.746 4.764 15,301,822 +0.01(+0.23%)
Apr 20, 2017 4.787 4.787 4.727 4.754 19,785,780 -0.03(-0.56%)
Apr 19, 2017 4.827 4.842 4.774 4.780 9,119,365 -0.05(-0.94%)
Apr 18, 2017 4.806 4.840 4.801 4.826 14,303,025 +0.01(+0.29%)
Apr 17, 2017 4.768 4.816 4.759 4.812 18,892,180 +0.06(+1.36%)
Apr 13, 2017 4.777 4.791 4.716 4.747 13,479,241 -0.03(-0.57%)
Apr 12, 2017 4.841 4.850 4.760 4.774 25,518,566 -0.06(-1.27%)
Apr 11, 2017 4.856 4.869 4.826 4.836 8,528,253 -0.02(-0.40%)
Apr 10, 2017 4.842 4.867 4.816 4.855 6,551,360 +0.01(+0.16%)
Apr 07, 2017 4.847 4.866 4.829 4.847 5,915,266 +0.01(+0.13%)
Apr 06, 2017 4.810 4.847 4.787 4.841 11,229,996 +0.02(+0.49%)
Apr 05, 2017 4.797 4.826 4.756 4.817 11,080,921 +0.02(+0.45%)
Apr 04, 2017 4.782 4.868 4.763 4.796 10,598,453 +0.01(+0.27%)
Apr 03, 2017 4.783 4.796 4.750 4.783 13,991,224 -0.00(-0.07%)
Mar 31, 2017 4.775 4.812 4.757 4.786 13,350,506 +0.00(+0.07%)
Mar 30, 2017 4.775 4.797 4.738 4.783 6,027,821 -0.01(-0.18%)
Mar 29, 2017 4.779 4.801 4.750 4.791 5,985,592 +0.01(+0.11%)
Mar 28, 2017 4.776 4.795 4.710 4.786 7,992,463 +0.01(+0.29%)
Mar 27, 2017 4.782 4.851 4.758 4.772 7,419,152 -0.06(-1.16%)
Mar 24, 2017 4.842 4.865 4.817 4.828 5,139,429 +0.00(+0.07%)
Mar 23, 2017 4.798 4.853 4.772 4.825 6,583,460 +0.02(+0.45%)
Mar 22, 2017 4.831 4.831 4.763 4.803 6,447,914 +0.01(+0.11%)
Mar 21, 2017 4.777 4.813 4.761 4.798 15,737,966 +0.04(+0.84%)
Mar 20, 2017 4.769 4.796 4.747 4.758 10,134,324 -0.01(-0.27%)
Mar 17, 2017 4.772 4.806 4.739 4.771 15,118,728 +0.01(+0.18%)
Mar 16, 2017 4.779 4.827 4.743 4.762 7,957,008 -0.02(-0.47%)
Mar 15, 2017 4.668 4.813 4.649 4.785 27,903,420 +0.13(+2.85%)
Mar 14, 2017 4.660 4.667 4.623 4.652 19,237,518 +0.00(+0.00%)
Mar 13, 2017 4.703 4.722 4.646 4.652 21,088,400 -0.03(-0.74%)
Mar 10, 2017 4.722 4.806 4.643 4.687 8,727,582 -0.04(-0.75%)
Mar 09, 2017 4.823 4.856 4.719 4.722 9,427,719 -0.10(-2.08%)
Mar 08, 2017 4.872 4.915 4.816 4.823 5,545,529 -0.08(-1.63%)
Mar 07, 2017 4.881 4.906 4.856 4.902 7,256,807 +0.02(+0.40%)
Mar 06, 2017 4.873 4.909 4.832 4.883 9,160,176 -0.02(-0.31%)
Mar 03, 2017 4.908 4.914 4.845 4.898 7,662,304 -0.02(-0.33%)
Mar 02, 2017 4.952 4.980 4.897 4.914 10,427,851 -0.05(-1.04%)
Mar 01, 2017 4.991 5.014 4.959 4.966 12,418,875 -0.06(-1.10%)
Feb 28, 2017 5.010 5.056 4.996 5.021 14,914,228 +0.01(+0.15%)
Feb 27, 2017 4.984 5.029 4.959 5.014 4,924,114 +0.04(+0.80%)
Feb 24, 2017 4.979 4.979 4.927 4.974 4,520,127 +0.01(+0.28%)
Feb 23, 2017 4.929 4.978 4.886 4.960 9,645,730 +0.06(+1.17%)
Feb 22, 2017 4.956 4.956 4.827 4.902 7,862,255 -0.04(-0.76%)
Feb 21, 2017 4.837 4.959 4.815 4.940 7,564,345 +0.08(+1.71%)
Feb 17, 2017 4.857 4.857 4.857 0 -0.02(-0.35%)
Feb 16, 2017 4.844 4.904 4.841 4.874 3,754,983 +0.05(+1.01%)
Feb 15, 2017 4.830 4.854 4.786 4.826 7,207,896 -0.03(-0.62%)
Feb 14, 2017 4.855 4.873 4.790 4.856 6,169,995 -0.02(-0.35%)
Feb 13, 2017 4.895 4.910 4.812 4.873 6,995,839 -0.02(-0.44%)
Feb 10, 2017 4.815 4.900 4.808 4.895 6,664,048 +0.06(+1.33%)
Feb 09, 2017 4.831 4.857 4.789 4.830 10,084,111 -0.02(-0.40%)
Feb 08, 2017 4.806 4.880 4.776 4.850 14,647,666 +0.07(+1.37%)
Feb 07, 2017 4.745 4.801 4.717 4.784 7,820,020 +0.05(+0.97%)
Feb 06, 2017 4.753 4.770 4.694 4.738 9,045,526 -0.02(-0.41%)
Feb 03, 2017 4.840 4.913 4.749 4.758 13,517,633 +0.02(+0.34%)
Feb 02, 2017 4.639 4.754 4.632 4.741 13,691,254 +0.11(+2.45%)
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.