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

Apartment Investment & Mgmt (NY: AIV )

8.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2016 4.602 4.704 4.578 4.680 17,788,734 +0.13(+2.85%)
Oct 28, 2016 4.551 4.643 4.510 4.550 18,500,552 +0.08(+1.76%)
Oct 27, 2016 4.589 4.589 4.433 4.472 11,182,974 -0.11(-2.36%)
Oct 26, 2016 4.525 4.592 4.468 4.580 11,289,872 +0.02(+0.49%)
Oct 25, 2016 4.537 4.575 4.499 4.558 13,344,135 -0.01(-0.19%)
Oct 24, 2016 4.633 4.676 4.560 4.566 9,368,742 -0.04(-0.88%)
Oct 21, 2016 4.565 4.624 4.558 4.607 9,240,515 +0.00(+0.09%)
Oct 20, 2016 4.556 4.614 4.553 4.602 14,006,647 +0.00(+0.02%)
Oct 19, 2016 4.561 4.606 4.545 4.601 7,027,543 +0.04(+0.93%)
Oct 18, 2016 4.622 4.626 4.555 4.559 7,045,510 -0.02(-0.37%)
Oct 17, 2016 4.558 4.599 4.544 4.576 6,988,209 +0.03(+0.70%)
Oct 14, 2016 4.574 4.612 4.532 4.544 11,992,433 -0.03(-0.74%)
Oct 13, 2016 4.512 4.601 4.487 4.578 12,604,613 +0.05(+1.01%)
Oct 12, 2016 4.499 4.562 4.490 4.532 17,522,918 +0.04(+0.95%)
Oct 11, 2016 4.498 4.536 4.481 4.490 21,372,136 -0.01(-0.19%)
Oct 10, 2016 4.461 4.521 4.454 4.498 10,106,729 +0.04(+0.95%)
Oct 07, 2016 4.492 4.529 4.438 4.456 12,649,032 -0.01(-0.12%)
Oct 06, 2016 4.454 4.518 4.395 4.461 22,417,080 -0.02(-0.52%)
Oct 05, 2016 4.690 4.701 4.478 4.485 27,871,432 -0.18(-3.96%)
Oct 04, 2016 4.748 4.753 4.634 4.669 15,269,464 -0.08(-1.68%)
Oct 03, 2016 4.852 4.852 4.746 4.749 11,544,518 -0.13(-2.59%)
Sep 30, 2016 4.984 4.987 4.872 4.875 16,644,284 -0.07(-1.48%)
Sep 29, 2016 5.014 5.041 4.947 4.949 10,732,705 -0.08(-1.65%)
Sep 28, 2016 5.023 5.052 4.984 5.031 11,457,423 +0.02(+0.47%)
Sep 27, 2016 5.078 5.088 5.000 5.008 8,939,736 -0.05(-0.90%)
Sep 26, 2016 4.968 5.078 4.968 5.054 14,600,031 +0.07(+1.36%)
Sep 23, 2016 4.931 5.029 4.900 4.986 16,379,006 +0.04(+0.79%)
Sep 22, 2016 4.883 4.956 4.828 4.947 12,310,398 +0.13(+2.64%)
Sep 21, 2016 4.747 4.830 4.699 4.819 8,900,167 +0.08(+1.66%)
Sep 20, 2016 4.729 4.753 4.714 4.741 11,207,325 +0.05(+1.06%)
Sep 19, 2016 4.660 4.699 4.660 4.691 16,789,828 +0.04(+0.89%)
Sep 16, 2016 4.640 4.662 4.627 4.649 13,170,416 -0.01(-0.14%)
Sep 15, 2016 4.635 4.684 4.627 4.656 7,150,026 +0.02(+0.37%)
Sep 14, 2016 4.618 4.661 4.589 4.639 8,881,711 +0.04(+0.88%)
Sep 13, 2016 4.697 4.698 4.598 4.598 9,609,961 -0.13(-2.76%)
Sep 12, 2016 4.630 4.756 4.630 4.729 12,791,073 +0.07(+1.60%)
Sep 09, 2016 4.772 4.791 4.653 4.654 12,435,338 -0.18(-3.78%)
Sep 08, 2016 4.955 4.956 4.836 4.837 24,142,248 -0.14(-2.77%)
Sep 07, 2016 4.956 4.986 4.917 4.975 12,236,090 +0.01(+0.21%)
Sep 06, 2016 4.883 4.967 4.844 4.965 26,216,398 +0.10(+2.03%)
Sep 02, 2016 4.837 4.866 4.866 4.866 13,612,784 +0.05(+0.97%)
Sep 01, 2016 4.787 4.820 4.741 4.819 10,495,969 +0.02(+0.44%)
Aug 31, 2016 4.752 4.816 4.742 4.798 17,902,298 +0.04(+0.74%)
Aug 30, 2016 4.789 4.789 4.687 4.763 15,148,450 -0.03(-0.66%)
Aug 29, 2016 4.726 4.799 4.726 4.795 11,580,293 +0.09(+1.83%)
Aug 26, 2016 4.770 4.813 4.668 4.709 9,679,192 -0.06(-1.18%)
Aug 25, 2016 4.679 4.805 4.679 4.765 10,240,437 +0.09(+1.98%)
Aug 24, 2016 4.693 4.698 4.633 4.673 6,518,533 -0.03(-0.54%)
Aug 23, 2016 4.701 4.717 4.678 4.698 10,186,263 +0.02(+0.43%)
Aug 22, 2016 4.647 4.679 4.619 4.678 7,528,719 +0.03(+0.71%)
Aug 19, 2016 4.683 4.692 4.615 4.645 8,142,292 -0.05(-1.04%)
Aug 18, 2016 4.696 4.721 4.652 4.694 8,894,715 -0.00(-0.05%)
Aug 17, 2016 4.713 4.719 4.632 4.696 14,330,826 -0.01(-0.14%)
Aug 16, 2016 4.775 4.780 4.692 4.702 10,634,962 -0.10(-2.04%)
Aug 15, 2016 4.767 4.820 4.754 4.800 12,053,924 +0.05(+1.09%)
Aug 12, 2016 4.730 4.787 4.714 4.749 5,791,550 +0.02(+0.40%)
Aug 11, 2016 4.794 4.797 4.699 4.730 8,055,584 -0.06(-1.17%)
Aug 10, 2016 4.854 4.864 4.766 4.786 11,222,200 -0.06(-1.26%)
Aug 09, 2016 4.836 4.864 4.814 4.847 8,798,862 +0.01(+0.22%)
Aug 08, 2016 4.783 4.857 4.764 4.836 11,526,368 +0.05(+1.15%)
Aug 05, 2016 4.739 4.781 4.713 4.781 8,632,605 +0.05(+1.07%)
Aug 04, 2016 4.749 4.762 4.714 4.731 9,382,571 -0.02(-0.38%)
Aug 03, 2016 4.769 4.772 4.713 4.749 17,570,032 -0.01(-0.27%)
Aug 02, 2016 4.830 4.834 4.747 4.761 18,853,948 -0.09(-1.93%)
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.