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 (%)
Oct 30, 2020 3.973 4.152 3.959 4.099 25,062,682 +0.14(+3.44%)
Oct 29, 2020 3.884 3.977 3.815 3.963 19,133,764 +0.08(+2.12%)
Oct 28, 2020 4.009 4.013 3.814 3.881 34,669,008 -0.22(-5.42%)
Oct 27, 2020 4.264 4.333 4.102 4.103 13,816,094 -0.17(-4.00%)
Oct 26, 2020 4.315 4.330 4.198 4.274 16,816,136 -0.08(-1.74%)
Oct 23, 2020 4.420 4.440 4.337 4.350 11,348,830 -0.03(-0.65%)
Oct 22, 2020 4.374 4.420 4.323 4.378 11,724,634 +0.01(+0.24%)
Oct 21, 2020 4.305 4.397 4.273 4.368 23,498,772 +0.03(+0.80%)
Oct 20, 2020 4.294 4.398 4.287 4.333 7,583,879 +0.09(+2.03%)
Oct 19, 2020 4.442 4.454 4.243 4.247 6,867,610 -0.17(-3.90%)
Oct 16, 2020 4.510 4.541 4.401 4.419 4,519,142 -0.11(-2.41%)
Oct 15, 2020 4.528 4.587 4.512 4.528 4,841,366 -0.02(-0.48%)
Oct 14, 2020 4.568 4.602 4.503 4.550 3,853,372 -0.01(-0.31%)
Oct 13, 2020 4.654 4.700 4.522 4.564 4,754,158 -0.15(-3.14%)
Oct 12, 2020 4.707 4.735 4.664 4.712 9,344,197 -0.01(-0.24%)
Oct 09, 2020 4.761 4.761 4.653 4.724 7,063,154 +0.00(+0.05%)
Oct 08, 2020 4.667 4.744 4.648 4.721 14,136,504 +0.06(+1.24%)
Oct 07, 2020 4.748 4.748 4.652 4.663 16,575,899 -0.06(-1.25%)
Oct 06, 2020 4.739 4.780 4.657 4.722 11,434,832 +0.03(+0.68%)
Oct 05, 2020 4.686 4.707 4.562 4.690 16,012,909 +0.03(+0.69%)
Oct 02, 2020 4.452 4.689 4.416 4.658 10,176,048 +0.14(+3.01%)
Oct 01, 2020 4.354 4.524 4.337 4.522 7,596,494 +0.19(+4.36%)
Sep 30, 2020 4.333 4.365 4.292 4.333 10,150,320 +0.05(+1.08%)
Sep 29, 2020 4.416 4.450 4.258 4.287 8,363,394 -0.15(-3.42%)
Sep 28, 2020 4.433 4.514 4.407 4.438 8,678,077 +0.08(+1.92%)
Sep 25, 2020 4.253 4.356 4.229 4.355 5,742,509 +0.08(+1.83%)
Sep 24, 2020 4.291 4.350 4.249 4.276 7,285,781 -0.02(-0.51%)
Sep 23, 2020 4.458 4.497 4.292 4.298 10,893,780 -0.17(-3.74%)
Sep 22, 2020 4.266 4.511 4.266 4.465 29,157,536 +0.21(+4.92%)
Sep 21, 2020 4.384 4.418 4.221 4.256 16,623,480 -0.23(-5.18%)
Sep 18, 2020 4.626 4.646 4.474 4.488 31,793,534 -0.19(-3.96%)
Sep 17, 2020 4.730 4.781 4.658 4.673 13,302,832 -0.10(-2.18%)
Sep 16, 2020 4.697 4.826 4.670 4.778 11,193,310 +0.08(+1.67%)
Sep 15, 2020 4.808 4.880 4.695 4.699 13,047,054 -0.12(-2.43%)
Sep 14, 2020 4.558 4.863 4.555 4.816 25,674,310 +0.32(+7.15%)
Sep 11, 2020 4.580 4.580 4.472 4.495 9,109,882 -0.08(-1.74%)
Sep 10, 2020 4.637 4.641 4.542 4.575 8,439,061 -0.06(-1.30%)
Sep 09, 2020 4.703 4.775 4.602 4.635 13,176,589 -0.09(-1.98%)
Sep 08, 2020 4.788 4.788 4.708 4.729 9,949,203 -0.08(-1.74%)
Sep 04, 2020 4.752 4.850 4.706 4.812 9,419,615 +0.05(+1.05%)
Sep 03, 2020 4.742 4.894 4.726 4.762 9,548,356 +0.05(+1.04%)
Sep 02, 2020 4.657 4.744 4.617 4.713 11,440,700 +0.09(+1.89%)
Sep 01, 2020 4.591 4.630 4.544 4.626 9,215,463 -0.00(-0.08%)
Aug 31, 2020 4.653 4.657 4.586 4.630 7,822,560 -0.04(-0.96%)
Aug 28, 2020 4.649 4.676 4.582 4.675 6,915,292 +0.03(+0.72%)
Aug 27, 2020 4.559 4.666 4.558 4.641 7,879,409 +0.11(+2.38%)
Aug 26, 2020 4.613 4.613 4.490 4.533 6,791,305 -0.10(-2.16%)
Aug 25, 2020 4.600 4.639 4.559 4.634 4,901,375 +0.03(+0.70%)
Aug 24, 2020 4.518 4.605 4.422 4.602 4,856,743 +0.08(+1.82%)
Aug 21, 2020 4.582 4.594 4.446 4.519 4,014,854 -0.06(-1.24%)
Aug 20, 2020 4.510 4.621 4.508 4.576 4,597,105 +0.06(+1.25%)
Aug 19, 2020 4.554 4.576 4.424 4.519 10,855,328 -0.06(-1.21%)
Aug 18, 2020 4.703 4.703 4.567 4.575 9,074,621 -0.15(-3.08%)
Aug 17, 2020 4.699 4.735 4.654 4.720 3,556,924 +0.02(+0.33%)
Aug 14, 2020 4.645 4.753 4.608 4.704 5,932,396 +0.05(+1.08%)
Aug 13, 2020 4.744 4.794 4.636 4.654 3,998,729 -0.15(-3.14%)
Aug 12, 2020 4.787 4.828 4.755 4.805 5,896,449 +0.02(+0.51%)
Aug 11, 2020 4.871 4.911 4.736 4.781 8,087,170 -0.04(-0.93%)
Aug 10, 2020 4.760 4.859 4.735 4.826 5,167,941 +0.07(+1.57%)
Aug 07, 2020 4.726 4.777 4.704 4.751 6,393,096 +0.00(+0.08%)
Aug 06, 2020 4.649 4.760 4.649 4.747 6,060,005 +0.05(+0.98%)
Aug 05, 2020 4.670 4.741 4.640 4.701 8,636,689 +0.01(+0.25%)
Aug 04, 2020 4.781 4.873 4.609 4.690 15,979,959 -0.11(-2.19%)
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.