Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.765 7.015 6.751 6.925 7,059,213 +0.15(+2.21%)
Apr 29, 2021 6.715 6.805 6.670 6.775 2,453,752 +0.13(+1.95%)
Apr 28, 2021 6.705 6.745 6.596 6.646 4,714,980 -0.06(-0.89%)
Apr 27, 2021 6.705 6.775 6.626 6.705 5,738,281 +0.01(+0.15%)
Apr 26, 2021 6.755 6.815 6.636 6.695 3,972,502 +0.04(+0.60%)
Apr 23, 2021 6.536 6.745 6.536 6.656 3,588,684 +0.12(+1.83%)
Apr 22, 2021 6.536 6.646 6.516 6.536 5,791,605 +0.02(+0.31%)
Apr 21, 2021 6.366 6.536 6.316 6.516 2,032,937 +0.13(+2.03%)
Apr 20, 2021 6.356 6.406 6.306 6.386 4,298,248 +0.03(+0.47%)
Apr 19, 2021 6.376 6.386 6.296 6.356 2,074,223 -0.01(-0.16%)
Apr 16, 2021 6.356 6.406 6.296 6.366 1,662,807 +0.04(+0.63%)
Apr 15, 2021 6.236 6.336 6.172 6.326 1,845,015 +0.14(+2.26%)
Apr 14, 2021 6.077 6.276 6.057 6.187 2,016,739 -0.03(-0.48%)
Apr 13, 2021 6.207 6.256 5.987 6.216 5,573,369 -0.03(-0.48%)
Apr 12, 2021 6.216 6.246 6.097 6.246 2,153,955 +0.03(+0.48%)
Apr 09, 2021 6.187 6.226 6.167 6.216 1,977,690 +0.01(+0.16%)
Apr 08, 2021 6.346 6.366 6.197 6.207 3,169,774 -0.20(-3.12%)
Apr 07, 2021 6.346 6.416 6.306 6.406 2,111,138 +0.02(+0.31%)
Apr 06, 2021 6.366 6.486 6.316 6.386 4,455,947 -0.02(-0.31%)
Apr 05, 2021 6.336 6.456 6.306 6.406 3,608,889 +0.14(+2.23%)
Apr 01, 2021 6.246 6.266 6.087 6.266 3,135,501 +0.14(+2.28%)
Mar 31, 2021 6.177 6.306 6.077 6.127 8,460,866 -0.09(-1.44%)
Mar 30, 2021 5.887 6.266 5.867 6.216 4,886,060 +0.32(+5.41%)
Mar 29, 2021 5.907 5.957 5.767 5.897 3,039,135 -0.01(-0.17%)
Mar 26, 2021 5.837 6.007 5.807 5.907 5,918,238 +0.09(+1.54%)
Mar 25, 2021 5.658 5.827 5.498 5.817 3,810,438 +0.19(+3.37%)
Mar 24, 2021 5.678 5.857 5.598 5.628 3,586,489 -0.01(-0.18%)
Mar 23, 2021 5.638 5.787 5.598 5.638 6,078,837 +0.00(+0.00%)
Mar 22, 2021 5.867 5.927 5.608 5.638 4,420,764 +0.11(+1.99%)
Mar 19, 2021 5.628 5.690 5.448 5.528 5,862,817 -0.12(-2.12%)
Mar 18, 2021 5.698 5.797 5.648 5.648 3,907,247 -0.04(-0.70%)
Mar 17, 2021 5.708 5.757 5.518 5.688 4,931,566 -0.02(-0.35%)
Mar 16, 2021 5.688 5.847 5.628 5.708 4,098,089 +0.07(+1.24%)
Mar 15, 2021 5.358 5.777 5.358 5.638 7,349,188 +0.35(+6.60%)
Mar 12, 2021 5.049 5.288 4.959 5.288 4,557,386 +0.21(+4.13%)
Mar 11, 2021 4.999 5.089 4.969 5.079 2,325,215 +0.09(+1.80%)
Mar 10, 2021 4.929 5.009 4.899 4.989 2,670,681 +0.08(+1.63%)
Mar 09, 2021 4.919 5.019 4.889 4.909 3,135,941 +0.02(+0.41%)
Mar 08, 2021 4.790 4.949 4.760 4.889 3,924,219 +0.08(+1.66%)
Mar 05, 2021 4.780 4.810 4.590 4.810 2,739,843 +0.05(+1.05%)
Mar 04, 2021 4.820 4.869 4.670 4.760 3,599,275 -0.05(-1.04%)
Mar 03, 2021 4.810 4.849 4.740 4.810 3,102,229 +0.02(+0.42%)
Mar 02, 2021 4.869 4.879 4.760 4.790 3,052,162 -0.05(-1.03%)
Mar 01, 2021 4.839 4.959 4.800 4.839 4,128,948 +0.09(+1.89%)
Feb 26, 2021 4.800 4.879 4.750 4.750 4,882,491 -0.14(-2.86%)
Feb 25, 2021 4.999 5.039 4.839 4.889 5,096,184 -0.13(-2.58%)
Feb 24, 2021 4.989 5.069 4.959 5.019 3,891,492 +0.05(+1.00%)
Feb 23, 2021 4.830 5.029 4.810 4.969 5,166,407 +0.13(+2.68%)
Feb 22, 2021 4.830 4.879 4.810 4.839 3,888,984 +0.03(+0.62%)
Feb 19, 2021 4.790 4.849 4.750 4.810 2,832,344 +0.04(+0.84%)
Feb 18, 2021 4.889 4.929 4.770 4.770 3,585,409 -0.16(-3.24%)
Feb 17, 2021 4.879 4.969 4.820 4.929 9,471,848 +0.05(+1.02%)
Feb 16, 2021 4.909 4.939 4.800 4.879 3,807,758 -0.01(-0.20%)
Feb 12, 2021 4.839 4.909 4.830 4.889 5,250,188 +0.00(+0.00%)
Feb 11, 2021 4.909 4.939 4.859 4.889 3,140,902 -0.02(-0.41%)
Feb 10, 2021 4.899 4.989 4.879 4.909 5,436,431 -0.03(-0.61%)
Feb 09, 2021 4.889 4.939 4.849 4.939 2,892,393 +0.05(+1.02%)
Feb 08, 2021 4.869 4.919 4.839 4.889 3,421,971 +0.07(+1.45%)
Feb 05, 2021 4.859 4.879 4.755 4.820 4,576,327 +0.01(+0.21%)
Feb 04, 2021 4.810 4.909 4.780 4.810 6,034,818 +0.03(+0.63%)
Feb 03, 2021 4.849 4.879 4.710 4.780 9,658,541 -0.09(-1.84%)
Feb 02, 2021 4.740 4.929 4.670 4.869 5,683,148 +0.16(+3.39%)
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.