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

Apartment Investment & Mgmt (NY: AIV )

8.270 -0.090 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.