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 31, 2020 4.756 4.864 4.646 4.847 23,906,066 +0.06(+1.36%)
Jul 30, 2020 4.636 4.818 4.605 4.782 8,946,982 +0.07(+1.40%)
Jul 29, 2020 4.648 4.737 4.512 4.716 12,478,868 +0.10(+2.11%)
Jul 28, 2020 4.445 4.648 4.425 4.618 6,115,049 +0.15(+3.44%)
Jul 27, 2020 4.436 4.471 4.367 4.465 6,981,473 +0.01(+0.31%)
Jul 24, 2020 4.528 4.533 4.423 4.451 5,209,403 -0.06(-1.41%)
Jul 23, 2020 4.568 4.618 4.456 4.515 5,605,114 -0.07(-1.63%)
Jul 22, 2020 4.465 4.597 4.430 4.590 9,585,735 +0.10(+2.25%)
Jul 21, 2020 4.511 4.567 4.457 4.488 7,882,923 -0.00(-0.08%)
Jul 20, 2020 4.603 4.626 4.402 4.492 10,772,708 -0.15(-3.23%)
Jul 17, 2020 4.689 4.696 4.583 4.642 10,984,280 -0.06(-1.20%)
Jul 16, 2020 4.748 4.783 4.683 4.698 11,707,509 -0.07(-1.44%)
Jul 15, 2020 4.811 4.833 4.741 4.767 9,059,236 +0.04(+0.85%)
Jul 14, 2020 4.653 4.743 4.612 4.727 9,896,889 +0.07(+1.50%)
Jul 13, 2020 4.661 4.721 4.621 4.657 8,341,925 +0.01(+0.30%)
Jul 10, 2020 4.586 4.667 4.586 4.643 5,564,226 +0.05(+1.17%)
Jul 09, 2020 4.647 4.647 4.510 4.590 4,572,997 -0.08(-1.76%)
Jul 08, 2020 4.739 4.746 4.632 4.672 5,772,105 -0.07(-1.53%)
Jul 07, 2020 4.743 4.792 4.703 4.744 7,811,173 -0.08(-1.58%)
Jul 06, 2020 4.987 4.988 4.816 4.821 7,125,589 -0.06(-1.15%)
Jul 02, 2020 4.943 4.977 4.823 4.877 7,704,374 +0.03(+0.64%)
Jul 01, 2020 4.734 4.878 4.719 4.845 6,871,943 +0.15(+3.11%)
Jun 30, 2020 4.648 4.728 4.595 4.699 8,380,291 +0.06(+1.24%)
Jun 29, 2020 4.591 4.642 4.502 4.642 7,300,741 +0.10(+2.17%)
Jun 26, 2020 4.613 4.642 4.512 4.543 8,258,634 -0.09(-1.97%)
Jun 25, 2020 4.468 4.641 4.468 4.634 7,298,779 +0.11(+2.54%)
Jun 24, 2020 4.616 4.648 4.436 4.520 7,664,022 -0.17(-3.65%)
Jun 23, 2020 4.794 4.808 4.662 4.691 5,554,926 -0.06(-1.29%)
Jun 22, 2020 4.761 4.791 4.642 4.752 6,255,801 -0.01(-0.24%)
Jun 19, 2020 4.937 4.980 4.758 4.763 28,529,172 -0.10(-2.10%)
Jun 18, 2020 4.863 4.897 4.808 4.865 7,831,357 -0.02(-0.41%)
Jun 17, 2020 5.088 5.098 4.860 4.885 6,862,115 -0.17(-3.41%)
Jun 16, 2020 5.095 5.139 4.953 5.058 7,297,594 +0.17(+3.50%)
Jun 15, 2020 4.736 4.964 4.722 4.887 8,077,666 -0.04(-0.74%)
Jun 12, 2020 4.959 5.037 4.765 4.923 14,430,784 +0.05(+1.10%)
Jun 11, 2020 4.872 4.975 4.793 4.869 11,945,689 -0.29(-5.68%)
Jun 10, 2020 5.280 5.305 5.130 5.163 7,629,589 -0.17(-3.25%)
Jun 09, 2020 5.285 5.354 5.196 5.336 8,980,966 -0.13(-2.46%)
Jun 08, 2020 5.350 5.475 5.301 5.471 11,443,371 +0.20(+3.81%)
Jun 05, 2020 5.230 5.380 5.160 5.270 12,413,982 +0.28(+5.52%)
Jun 04, 2020 4.999 4.999 4.850 4.994 7,695,163 -0.02(-0.35%)
Jun 03, 2020 4.781 5.038 4.718 5.012 9,594,225 +0.31(+6.50%)
Jun 02, 2020 4.794 4.799 4.668 4.706 9,271,937 -0.03(-0.69%)
Jun 01, 2020 4.611 4.756 4.602 4.738 6,366,036 +0.13(+2.93%)
May 29, 2020 4.572 4.678 4.531 4.603 11,320,680 -0.04(-0.83%)
May 28, 2020 4.729 4.729 4.572 4.642 8,291,481 -0.02(-0.40%)
May 27, 2020 4.852 4.858 4.588 4.661 11,753,083 -0.03(-0.64%)
May 26, 2020 4.669 4.734 4.609 4.691 9,175,606 +0.21(+4.65%)
May 22, 2020 4.468 4.486 4.418 4.482 5,584,249 +0.01(+0.34%)
May 21, 2020 4.451 4.582 4.432 4.467 5,306,439 -0.01(-0.25%)
May 20, 2020 4.468 4.507 4.409 4.478 10,048,806 +0.08(+1.85%)
May 19, 2020 4.511 4.521 4.394 4.397 11,633,789 -0.16(-3.48%)
May 18, 2020 4.387 4.618 4.359 4.556 12,179,543 +0.36(+8.57%)
May 15, 2020 4.146 4.215 4.001 4.196 34,303,248 +0.01(+0.18%)
May 14, 2020 4.145 4.195 3.953 4.189 13,127,368 -0.04(-0.94%)
May 13, 2020 4.319 4.332 4.187 4.229 13,125,428 -0.14(-3.16%)
May 12, 2020 4.575 4.575 4.331 4.367 10,322,380 -0.19(-4.14%)
May 11, 2020 4.593 4.672 4.521 4.556 8,129,646 -0.11(-2.40%)
May 08, 2020 4.646 4.730 4.586 4.668 9,200,060 +0.09(+1.88%)
May 07, 2020 4.504 4.667 4.495 4.582 18,677,614 +0.14(+3.08%)
May 06, 2020 4.546 4.585 4.442 4.445 6,271,159 -0.07(-1.53%)
May 05, 2020 4.528 4.582 4.498 4.514 7,084,914 +0.02(+0.49%)
May 04, 2020 4.445 4.506 4.355 4.491 13,392,910 -0.01(-0.16%)
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.