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 (%)
Sep 30, 2015 4.641 4.659 4.613 4.650 13,540,596 +0.05(+1.01%)
Sep 29, 2015 4.514 4.621 4.498 4.603 11,458,989 +0.10(+2.15%)
Sep 28, 2015 4.566 4.593 4.471 4.507 8,519,590 -0.08(-1.73%)
Sep 25, 2015 4.557 4.621 4.526 4.586 7,135,175 +0.04(+0.91%)
Sep 24, 2015 4.587 4.602 4.505 4.544 7,992,401 -0.05(-1.12%)
Sep 23, 2015 4.583 4.603 4.538 4.596 9,867,366 +0.04(+0.77%)
Sep 22, 2015 4.574 4.600 4.539 4.561 8,761,971 -0.03(-0.71%)
Sep 21, 2015 4.552 4.612 4.485 4.593 12,226,887 +0.04(+0.85%)
Sep 18, 2015 4.524 4.628 4.509 4.554 16,112,490 -0.02(-0.41%)
Sep 17, 2015 4.536 4.652 4.507 4.573 13,801,081 +0.04(+0.91%)
Sep 16, 2015 4.504 4.557 4.490 4.532 15,295,079 +0.03(+0.64%)
Sep 15, 2015 4.444 4.523 4.374 4.503 25,797,076 -0.02(-0.42%)
Sep 14, 2015 4.551 4.551 4.493 4.522 6,164,138 -0.02(-0.39%)
Sep 11, 2015 4.407 4.539 4.395 4.539 10,230,779 +0.11(+2.55%)
Sep 10, 2015 4.372 4.488 4.372 4.426 10,743,382 +0.03(+0.71%)
Sep 09, 2015 4.490 4.512 4.387 4.395 10,838,554 -0.03(-0.60%)
Sep 08, 2015 4.433 4.433 4.377 4.421 10,114,867 +0.04(+1.00%)
Sep 04, 2015 4.441 4.377 4.377 4.377 7,131,146 -0.10(-2.24%)
Sep 03, 2015 4.500 4.513 4.435 4.478 8,632,198 -0.01(-0.17%)
Sep 02, 2015 4.499 4.519 4.425 4.485 10,796,024 +0.04(+0.79%)
Sep 01, 2015 4.438 4.517 4.420 4.450 11,670,065 -0.08(-1.67%)
Aug 31, 2015 4.698 4.698 4.519 4.526 22,253,778 -0.17(-3.71%)
Aug 28, 2015 4.665 4.711 4.621 4.700 12,689,802 +0.03(+0.70%)
Aug 27, 2015 4.642 4.695 4.547 4.667 13,311,057 +0.09(+1.95%)
Aug 26, 2015 4.559 4.590 4.480 4.578 14,069,624 +0.11(+2.56%)
Aug 25, 2015 4.649 4.649 4.461 4.464 16,205,743 -0.11(-2.39%)
Aug 24, 2015 4.694 4.836 4.561 4.573 16,307,014 -0.26(-5.43%)
Aug 21, 2015 4.927 4.934 4.835 4.836 11,672,700 -0.12(-2.38%)
Aug 20, 2015 4.990 4.998 4.944 4.954 5,724,040 -0.07(-1.35%)
Aug 19, 2015 5.038 5.057 5.007 5.022 5,618,064 -0.05(-0.89%)
Aug 18, 2015 5.035 5.069 5.030 5.067 3,670,203 +0.02(+0.47%)
Aug 17, 2015 5.007 5.044 4.958 5.043 4,990,504 +0.04(+0.78%)
Aug 14, 2015 4.971 5.005 4.940 5.004 5,484,319 +0.03(+0.58%)
Aug 13, 2015 4.999 5.022 4.946 4.975 12,314,973 -0.05(-0.93%)
Aug 12, 2015 4.968 5.023 4.951 5.022 13,308,787 +0.01(+0.23%)
Aug 11, 2015 4.914 5.015 4.905 5.010 12,120,446 +0.09(+1.81%)
Aug 10, 2015 4.945 4.955 4.896 4.921 7,855,671 -0.01(-0.28%)
Aug 07, 2015 4.911 4.939 4.852 4.935 7,001,307 +0.02(+0.49%)
Aug 06, 2015 4.892 4.916 4.826 4.911 7,677,337 +0.02(+0.33%)
Aug 05, 2015 4.944 4.946 4.870 4.895 10,169,860 -0.05(-0.91%)
Aug 04, 2015 4.949 4.994 4.929 4.940 7,998,310 -0.01(-0.15%)
Aug 03, 2015 4.926 4.946 4.901 4.948 8,265,280 +0.04(+0.90%)
Jul 31, 2015 4.997 5.034 4.899 4.904 16,105,874 -0.04(-0.86%)
Jul 30, 2015 4.958 4.979 4.936 4.946 10,992,848 -0.03(-0.53%)
Jul 29, 2015 5.007 5.008 4.948 4.973 14,144,209 -0.04(-0.70%)
Jul 28, 2015 5.023 5.030 4.989 5.008 20,938,334 -0.01(-0.20%)
Jul 27, 2015 5.017 5.073 4.989 5.018 14,772,231 -0.00(-0.05%)
Jul 24, 2015 4.983 5.044 4.961 5.020 10,273,694 +0.03(+0.55%)
Jul 23, 2015 5.004 5.032 4.965 4.993 10,852,138 -0.03(-0.50%)
Jul 22, 2015 4.993 5.034 4.974 5.018 7,718,572 +0.02(+0.43%)
Jul 21, 2015 4.970 5.024 4.970 4.997 12,305,220 +0.02(+0.33%)
Jul 20, 2015 4.934 4.987 4.928 4.980 6,084,590 +0.03(+0.61%)
Jul 17, 2015 4.944 4.963 4.923 4.950 7,896,340 +0.01(+0.10%)
Jul 16, 2015 4.919 4.983 4.900 4.945 7,079,050 +0.04(+0.84%)
Jul 15, 2015 4.874 4.907 4.847 4.904 6,901,441 +0.02(+0.44%)
Jul 14, 2015 4.859 4.890 4.811 4.882 4,198,683 +0.03(+0.65%)
Jul 13, 2015 4.907 4.940 4.830 4.851 6,975,335 -0.01(-0.28%)
Jul 10, 2015 4.856 4.909 4.843 4.865 6,754,491 +0.02(+0.36%)
Jul 09, 2015 4.874 4.874 4.827 4.847 7,866,111 -0.00(-0.05%)
Jul 08, 2015 4.879 4.900 4.847 4.850 8,657,955 -0.05(-1.10%)
Jul 07, 2015 4.841 4.906 4.813 4.904 10,347,652 +0.09(+1.96%)
Jul 06, 2015 4.749 4.821 4.739 4.810 9,780,644 +0.04(+0.79%)
Jul 02, 2015 4.788 4.772 4.772 4.772 7,450,700 +0.03(+0.61%)
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.