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

Apartment Investment & Mgmt (NY: AIV )

8.180 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2016 4.434 4.531 4.379 4.507 18,669,352 +0.01(+0.12%)
Nov 29, 2016 4.476 4.539 4.475 4.502 15,463,431 +0.04(+0.84%)
Nov 28, 2016 4.390 4.480 4.390 4.464 13,335,438 +0.07(+1.56%)
Nov 25, 2016 4.367 4.432 4.352 4.396 4,802,123 +0.04(+1.03%)
Nov 23, 2016 4.351 4.351 4.351 0 -0.00(-0.05%)
Nov 22, 2016 4.283 4.356 4.246 4.353 14,083,051 +0.08(+1.96%)
Nov 21, 2016 4.342 4.377 4.263 4.269 14,519,881 -0.06(-1.41%)
Nov 18, 2016 4.323 4.336 4.261 4.330 18,167,378 +0.01(+0.12%)
Nov 17, 2016 4.359 4.390 4.318 4.325 12,575,429 -0.04(-0.88%)
Nov 16, 2016 4.361 4.405 4.326 4.364 12,695,769 +0.01(+0.15%)
Nov 15, 2016 4.562 4.562 4.313 4.357 35,749,452 -0.19(-4.14%)
Nov 14, 2016 4.451 4.591 4.349 4.545 33,613,512 +0.09(+1.98%)
Nov 11, 2016 4.501 4.567 4.439 4.457 22,735,110 -0.03(-0.73%)
Nov 10, 2016 4.610 4.631 4.458 4.490 16,928,132 -0.13(-2.87%)
Nov 09, 2016 4.664 4.696 4.452 4.623 13,199,862 -0.14(-2.96%)
Nov 08, 2016 4.711 4.781 4.678 4.764 9,501,170 +0.07(+1.49%)
Nov 07, 2016 4.769 4.769 4.667 4.694 12,389,008 -0.01(-0.29%)
Nov 04, 2016 4.671 4.733 4.646 4.708 10,559,061 +0.06(+1.33%)
Nov 03, 2016 4.666 4.715 4.644 4.646 11,174,838 -0.02(-0.41%)
Nov 02, 2016 4.646 4.708 4.640 4.665 16,830,480 +0.03(+0.69%)
Nov 01, 2016 4.671 4.708 4.598 4.633 15,244,510 -0.05(-1.00%)
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%)
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.