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 28, 2017 5.602 5.613 5.493 5.530 18,067,584 -0.09(-1.60%)
Apr 27, 2017 5.683 5.574 5.619 22,864,992 -0.05(-0.87%)
Apr 26, 2017 5.641 5.684 5.589 5.669 13,647,182 +0.02(+0.43%)
Apr 25, 2017 5.547 5.652 5.517 5.645 14,263,932 +0.11(+1.92%)
Apr 24, 2017 5.653 5.653 5.456 5.538 19,542,400 -0.04(-0.77%)
Apr 21, 2017 5.560 5.609 5.560 5.581 13,061,693 +0.01(+0.23%)
Apr 20, 2017 5.608 5.608 5.537 5.569 16,889,216 -0.03(-0.56%)
Apr 19, 2017 5.655 5.672 5.593 5.600 7,784,324 -0.05(-0.94%)
Apr 18, 2017 5.631 5.670 5.624 5.653 12,209,116 +0.02(+0.29%)
Apr 17, 2017 5.585 5.642 5.575 5.637 16,126,436 +0.08(+1.36%)
Apr 13, 2017 5.597 5.613 5.525 5.561 11,505,930 -0.03(-0.57%)
Apr 12, 2017 5.671 5.681 5.576 5.593 21,782,742 -0.07(-1.27%)
Apr 11, 2017 5.689 5.704 5.653 5.665 7,279,748 -0.02(-0.40%)
Apr 10, 2017 5.672 5.702 5.642 5.688 5,592,265 +0.01(+0.16%)
Apr 07, 2017 5.679 5.700 5.657 5.679 5,049,293 +0.01(+0.13%)
Apr 06, 2017 5.635 5.679 5.608 5.671 9,585,967 +0.03(+0.49%)
Apr 05, 2017 5.619 5.653 5.571 5.643 9,458,716 +0.03(+0.45%)
Apr 04, 2017 5.602 5.703 5.580 5.618 9,046,879 +0.02(+0.27%)
Apr 03, 2017 5.603 5.618 5.565 5.603 11,942,961 -0.00(-0.07%)
Mar 31, 2017 5.594 5.637 5.573 5.607 11,396,042 +0.00(+0.07%)
Mar 30, 2017 5.594 5.620 5.551 5.603 5,145,371 -0.01(-0.18%)
Mar 29, 2017 5.599 5.624 5.565 5.613 5,109,324 +0.01(+0.11%)
Mar 28, 2017 5.595 5.617 5.518 5.607 6,822,396 +0.02(+0.29%)
Mar 27, 2017 5.602 5.683 5.574 5.590 6,333,016 -0.07(-1.16%)
Mar 24, 2017 5.672 5.699 5.643 5.656 4,387,036 +0.00(+0.07%)
Mar 23, 2017 5.621 5.685 5.590 5.652 5,619,666 +0.03(+0.45%)
Mar 22, 2017 5.660 5.660 5.580 5.627 5,503,964 +0.01(+0.11%)
Mar 21, 2017 5.597 5.639 5.578 5.621 13,433,986 +0.05(+0.84%)
Mar 20, 2017 5.586 5.618 5.561 5.574 8,650,697 -0.02(-0.27%)
Mar 17, 2017 5.590 5.631 5.552 5.589 12,905,403 +0.01(+0.18%)
Mar 16, 2017 5.599 5.655 5.556 5.579 6,792,132 -0.03(-0.47%)
Mar 15, 2017 5.469 5.638 5.446 5.605 23,818,464 +0.16(+2.85%)
Mar 14, 2017 5.459 5.468 5.416 5.450 16,421,217 +0.00(+0.00%)
Mar 13, 2017 5.509 5.532 5.443 5.450 18,001,138 -0.04(-0.74%)
Mar 10, 2017 5.532 5.631 5.440 5.490 7,449,897 -0.04(-0.75%)
Mar 09, 2017 5.650 5.689 5.528 5.532 8,047,536 -0.12(-2.08%)
Mar 08, 2017 5.708 5.758 5.642 5.650 4,733,684 -0.09(-1.63%)
Mar 07, 2017 5.718 5.747 5.689 5.743 6,194,437 +0.02(+0.40%)
Mar 06, 2017 5.709 5.751 5.661 5.720 7,819,160 -0.02(-0.31%)
Mar 03, 2017 5.750 5.757 5.676 5.738 6,540,572 -0.02(-0.33%)
Mar 02, 2017 5.801 5.834 5.737 5.757 8,901,252 -0.06(-1.04%)
Mar 01, 2017 5.847 5.873 5.809 5.818 10,600,798 -0.06(-1.10%)
Feb 28, 2017 5.870 5.923 5.853 5.882 12,730,841 +0.01(+0.15%)
Feb 27, 2017 5.839 5.891 5.809 5.873 4,203,242 +0.05(+0.80%)
Feb 24, 2017 5.833 5.833 5.772 5.827 3,858,397 +0.02(+0.28%)
Feb 23, 2017 5.775 5.832 5.724 5.810 8,233,631 +0.07(+1.17%)
Feb 22, 2017 5.806 5.806 5.655 5.743 6,711,250 -0.04(-0.76%)
Feb 21, 2017 5.666 5.809 5.641 5.787 6,456,953 +0.10(+1.71%)
Feb 17, 2017 5.690 5.690 5.690 0 -0.02(-0.35%)
Feb 16, 2017 5.675 5.744 5.671 5.710 3,205,268 +0.06(+1.01%)
Feb 15, 2017 5.659 5.686 5.607 5.653 6,152,687 -0.07(-1.31%)
Feb 14, 2017 5.727 5.749 5.650 5.728 5,230,466 -0.02(-0.35%)
Feb 13, 2017 5.774 5.791 5.677 5.749 5,930,555 -0.03(-0.44%)
Feb 10, 2017 5.680 5.780 5.671 5.774 5,649,288 +0.08(+1.33%)
Feb 09, 2017 5.699 5.730 5.649 5.698 8,548,564 -0.02(-0.40%)
Feb 08, 2017 5.669 5.756 5.634 5.721 12,417,209 +0.08(+1.36%)
Feb 07, 2017 5.597 5.664 5.564 5.644 6,629,235 +0.05(+0.97%)
Feb 06, 2017 5.607 5.627 5.538 5.589 7,668,129 -0.02(-0.41%)
Feb 03, 2017 5.709 5.795 5.602 5.612 11,459,251 +0.02(+0.34%)
Feb 02, 2017 5.472 5.608 5.464 5.593 11,606,434 +0.13(+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.