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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2016 5.014 5.079 4.962 5.043 12,366,252 +0.00(+0.00%)
Apr 28, 2016 5.022 5.111 5.022 5.043 7,677,869 -0.02(-0.42%)
Apr 27, 2016 5.080 5.089 4.996 5.065 10,809,349 -0.05(-0.91%)
Apr 26, 2016 5.140 5.170 5.082 5.111 8,223,513 -0.01(-0.25%)
Apr 25, 2016 5.040 5.124 5.027 5.124 6,102,530 +0.07(+1.40%)
Apr 22, 2016 5.012 5.075 4.975 5.053 6,933,693 +0.07(+1.44%)
Apr 21, 2016 5.038 5.062 4.966 4.982 6,655,450 -0.06(-1.17%)
Apr 20, 2016 5.150 5.150 5.038 5.041 5,390,134 -0.11(-2.10%)
Apr 19, 2016 5.139 5.169 5.118 5.149 5,422,646 +0.00(+0.07%)
Apr 18, 2016 5.090 5.149 5.065 5.145 16,493,462 +0.05(+0.96%)
Apr 15, 2016 4.987 5.113 4.972 5.096 10,438,854 +0.11(+2.22%)
Apr 14, 2016 5.102 5.104 4.966 4.985 14,111,815 -0.13(-2.51%)
Apr 13, 2016 5.212 5.225 5.097 5.114 11,350,775 -0.12(-2.36%)
Apr 12, 2016 5.215 5.266 5.196 5.237 7,865,655 +0.03(+0.65%)
Apr 11, 2016 5.295 5.319 5.196 5.203 9,879,619 -0.11(-2.04%)
Apr 08, 2016 5.298 5.342 5.279 5.311 7,850,483 +0.04(+0.76%)
Apr 07, 2016 5.270 5.304 5.228 5.271 7,159,892 -0.02(-0.36%)
Apr 06, 2016 5.246 5.294 5.241 5.290 8,061,058 +0.04(+0.67%)
Apr 05, 2016 5.269 5.308 5.237 5.255 7,969,918 -0.05(-0.93%)
Apr 04, 2016 5.290 5.311 5.267 5.304 8,400,313 +0.01(+0.24%)
Apr 01, 2016 5.243 5.305 5.240 5.291 6,688,954 +0.03(+0.50%)
Mar 31, 2016 5.246 5.281 5.221 5.265 10,080,980 +0.02(+0.36%)
Mar 30, 2016 5.231 5.276 5.203 5.246 8,425,573 +0.03(+0.58%)
Mar 29, 2016 5.121 5.235 5.121 5.216 9,539,562 +0.10(+1.92%)
Mar 28, 2016 5.095 5.124 5.061 5.118 5,236,417 +0.04(+0.69%)
Mar 24, 2016 5.068 5.082 5.082 5.082 6,749,354 +0.00(+0.05%)
Mar 23, 2016 5.084 5.125 5.069 5.080 7,110,938 -0.01(-0.27%)
Mar 22, 2016 5.052 5.119 5.030 5.094 10,314,947 +0.03(+0.50%)
Mar 21, 2016 5.060 5.102 5.050 5.068 7,949,988 +0.00(+0.00%)
Mar 18, 2016 5.105 5.144 5.066 5.068 12,862,052 -0.03(-0.67%)
Mar 17, 2016 5.011 5.121 4.980 5.102 5,951,895 +0.11(+2.19%)
Mar 16, 2016 4.922 4.999 4.896 4.993 4,304,916 +0.05(+0.99%)
Mar 15, 2016 4.904 4.950 4.899 4.944 3,789,853 +0.02(+0.33%)
Mar 14, 2016 4.931 4.980 4.895 4.927 4,302,612 -0.02(-0.33%)
Mar 11, 2016 4.900 4.948 4.859 4.944 6,231,933 +0.10(+2.08%)
Mar 10, 2016 4.880 4.899 4.790 4.843 5,446,277 -0.00(-0.05%)
Mar 09, 2016 4.829 4.893 4.804 4.846 5,289,732 +0.02(+0.47%)
Mar 08, 2016 4.861 4.902 4.815 4.823 6,767,401 -0.04(-0.73%)
Mar 07, 2016 4.818 4.863 4.810 4.858 5,935,222 +0.01(+0.13%)
Mar 04, 2016 4.852 4.861 4.809 4.852 5,282,170 -0.01(-0.10%)
Mar 03, 2016 4.834 4.858 4.778 4.857 5,623,530 +0.03(+0.68%)
Mar 02, 2016 4.746 4.825 4.681 4.824 7,488,741 +0.06(+1.19%)
Mar 01, 2016 4.647 4.769 4.625 4.768 9,065,558 +0.16(+3.44%)
Feb 29, 2016 4.583 4.677 4.580 4.609 12,643,439 +0.02(+0.38%)
Feb 26, 2016 4.614 4.630 4.581 4.591 8,762,683 -0.02(-0.41%)
Feb 25, 2016 4.564 4.629 4.564 4.610 11,415,290 +0.07(+1.61%)
Feb 24, 2016 4.547 4.586 4.464 4.537 14,443,778 -0.02(-0.36%)
Feb 23, 2016 4.566 4.654 4.536 4.554 12,733,308 -0.04(-0.80%)
Feb 22, 2016 4.585 4.642 4.569 4.590 13,496,120 +0.04(+0.77%)
Feb 19, 2016 4.567 4.594 4.530 4.555 16,926,598 -0.02(-0.47%)
Feb 18, 2016 4.561 4.595 4.532 4.576 12,124,905 +0.01(+0.28%)
Feb 17, 2016 4.598 4.630 4.535 4.564 16,281,839 -0.04(-0.89%)
Feb 16, 2016 4.572 4.608 4.505 4.605 12,109,134 +0.07(+1.58%)
Feb 12, 2016 4.528 4.533 4.533 4.533 13,328,851 +0.04(+0.78%)
Feb 11, 2016 4.465 4.532 4.460 4.498 11,589,309 -0.07(-1.51%)
Feb 10, 2016 4.486 4.648 4.478 4.567 13,101,942 +0.11(+2.45%)
Feb 09, 2016 4.431 4.504 4.401 4.458 16,834,028 -0.02(-0.42%)
Feb 08, 2016 4.646 4.664 4.397 4.476 22,562,636 -0.18(-3.81%)
Feb 05, 2016 4.865 4.949 4.630 4.654 27,035,690 -0.34(-6.73%)
Feb 04, 2016 4.950 5.026 4.908 4.989 11,437,236 +0.01(+0.15%)
Feb 03, 2016 4.943 4.986 4.886 4.982 11,989,643 +0.06(+1.23%)
Feb 02, 2016 4.977 4.991 4.901 4.922 11,970,135 -0.06(-1.19%)
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.