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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 4.697 4.893 4.675 4.846 21,139,546 +0.18(+3.86%)
Jul 28, 2016 4.604 4.715 4.600 4.665 9,433,885 +0.05(+1.05%)
Jul 27, 2016 4.670 4.673 4.580 4.617 13,214,207 -0.07(-1.53%)
Jul 26, 2016 4.715 4.717 4.677 4.689 6,439,949 -0.04(-0.80%)
Jul 25, 2016 4.766 4.779 4.724 4.727 7,910,425 -0.03(-0.62%)
Jul 22, 2016 4.722 4.768 4.722 4.756 16,007,837 +0.03(+0.71%)
Jul 21, 2016 4.742 4.750 4.705 4.722 13,565,175 -0.03(-0.64%)
Jul 20, 2016 4.778 4.783 4.732 4.753 7,760,267 -0.03(-0.55%)
Jul 19, 2016 4.754 4.779 4.722 4.779 7,822,899 +0.02(+0.49%)
Jul 18, 2016 4.786 4.795 4.739 4.756 10,117,073 -0.04(-0.86%)
Jul 15, 2016 4.817 4.824 4.759 4.797 12,291,125 -0.02(-0.48%)
Jul 14, 2016 4.844 4.874 4.813 4.820 12,652,907 -0.04(-0.80%)
Jul 13, 2016 4.846 4.873 4.820 4.859 10,593,571 +0.03(+0.70%)
Jul 12, 2016 4.820 4.836 4.767 4.826 10,584,293 +0.01(+0.11%)
Jul 11, 2016 4.816 4.836 4.763 4.820 7,571,962 +0.02(+0.42%)
Jul 08, 2016 4.771 4.814 4.739 4.800 7,371,959 +0.07(+1.45%)
Jul 07, 2016 4.760 4.760 4.693 4.732 8,604,419 -0.04(-0.82%)
Jul 06, 2016 4.754 4.788 4.720 4.771 15,187,336 +0.01(+0.31%)
Jul 05, 2016 4.699 4.762 4.681 4.756 11,064,974 +0.06(+1.37%)
Jul 01, 2016 4.682 4.692 4.692 4.692 11,099,649 +0.04(+0.79%)
Jun 30, 2016 4.578 4.655 4.546 4.655 13,928,693 +0.08(+1.73%)
Jun 29, 2016 4.530 4.588 4.498 4.576 10,410,446 +0.09(+1.90%)
Jun 28, 2016 4.420 4.490 4.396 4.490 15,173,978 +0.09(+2.16%)
Jun 27, 2016 4.386 4.422 4.354 4.396 14,727,118 -0.01(-0.17%)
Jun 24, 2016 4.320 4.464 4.308 4.403 12,839,267 -0.04(-0.83%)
Jun 23, 2016 4.442 4.464 4.418 4.440 5,332,869 +0.03(+0.65%)
Jun 22, 2016 4.410 4.436 4.382 4.411 9,907,309 +0.01(+0.26%)
Jun 21, 2016 4.382 4.412 4.380 4.400 11,232,996 +0.02(+0.55%)
Jun 20, 2016 4.410 4.447 4.367 4.376 10,618,237 -0.01(-0.17%)
Jun 17, 2016 4.386 4.393 4.348 4.383 14,171,965 +0.00(+0.02%)
Jun 16, 2016 4.349 4.390 4.330 4.382 11,931,249 +0.02(+0.51%)
Jun 15, 2016 4.325 4.388 4.305 4.360 15,195,210 +0.04(+1.03%)
Jun 14, 2016 4.319 4.360 4.294 4.315 11,196,823 -0.00(-0.02%)
Jun 13, 2016 4.313 4.353 4.293 4.316 9,215,450 +0.01(+0.29%)
Jun 10, 2016 4.286 4.308 4.126 4.304 9,183,603 -0.01(-0.22%)
Jun 09, 2016 4.253 4.318 4.228 4.313 13,492,704 +0.06(+1.34%)
Jun 08, 2016 4.212 4.264 4.184 4.256 9,282,494 +0.03(+0.77%)
Jun 07, 2016 4.197 4.239 4.189 4.224 9,956,812 +0.03(+0.65%)
Jun 06, 2016 4.303 4.314 4.188 4.196 17,677,832 -0.11(-2.64%)
Jun 03, 2016 4.407 4.429 4.290 4.310 13,164,401 -0.08(-1.78%)
Jun 02, 2016 4.390 4.411 4.328 4.388 20,064,170 -0.03(-0.60%)
Jun 01, 2016 4.454 4.490 4.396 4.415 17,032,658 -0.08(-1.81%)
May 31, 2016 4.519 4.529 4.467 4.496 11,518,883 -0.01(-0.30%)
May 27, 2016 4.497 4.509 4.509 4.509 7,741,293 +0.01(+0.33%)
May 26, 2016 4.450 4.500 4.429 4.495 11,787,039 +0.03(+0.68%)
May 25, 2016 4.455 4.485 4.415 4.464 10,409,364 +0.03(+0.59%)
May 24, 2016 4.397 4.446 4.342 4.438 10,380,458 +0.05(+1.23%)
May 23, 2016 4.389 4.400 4.358 4.384 4,437,459 +0.01(+0.14%)
May 20, 2016 4.363 4.390 4.333 4.378 7,958,846 +0.04(+0.85%)
May 19, 2016 4.342 4.366 4.325 4.341 6,463,657 -0.05(-1.08%)
May 18, 2016 4.393 4.427 4.333 4.388 9,376,670 -0.01(-0.12%)
May 17, 2016 4.451 4.451 4.367 4.393 7,423,328 -0.07(-1.55%)
May 16, 2016 4.431 4.493 4.405 4.462 4,847,165 +0.04(+0.97%)
May 13, 2016 4.437 4.451 4.407 4.420 4,937,841 -0.03(-0.56%)
May 12, 2016 4.438 4.446 4.382 4.445 11,262,458 +0.01(+0.19%)
May 11, 2016 4.513 4.513 4.399 4.436 9,030,804 -0.07(-1.58%)
May 10, 2016 4.522 4.562 4.477 4.507 10,099,500 +0.01(+0.16%)
May 09, 2016 4.488 4.507 4.461 4.500 7,832,648 +0.02(+0.49%)
May 06, 2016 4.426 4.497 4.394 4.478 8,731,217 +0.05(+1.21%)
May 05, 2016 4.405 4.460 4.385 4.425 10,457,090 +0.01(+0.33%)
May 04, 2016 4.301 4.419 4.240 4.410 9,269,366 +0.06(+1.49%)
May 03, 2016 4.300 4.351 4.286 4.345 10,905,432 +0.05(+1.07%)
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.