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

Apartment Investment & Mgmt (NY: AIV )

8.060 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 4.800 4.879 4.750 4.750 4,882,491 -0.14(-2.86%)
Feb 25, 2021 4.999 5.039 4.839 4.889 5,096,184 -0.13(-2.58%)
Feb 24, 2021 4.989 5.069 4.959 5.019 3,891,492 +0.05(+1.00%)
Feb 23, 2021 4.830 5.029 4.810 4.969 5,166,407 +0.13(+2.68%)
Feb 22, 2021 4.830 4.879 4.810 4.839 3,888,984 +0.03(+0.62%)
Feb 19, 2021 4.790 4.849 4.750 4.810 2,832,344 +0.04(+0.84%)
Feb 18, 2021 4.889 4.929 4.770 4.770 3,585,409 -0.16(-3.24%)
Feb 17, 2021 4.879 4.969 4.820 4.929 9,471,848 +0.05(+1.02%)
Feb 16, 2021 4.909 4.939 4.800 4.879 3,807,758 -0.01(-0.20%)
Feb 12, 2021 4.839 4.909 4.830 4.889 5,250,188 +0.00(+0.00%)
Feb 11, 2021 4.909 4.939 4.859 4.889 3,140,902 -0.02(-0.41%)
Feb 10, 2021 4.899 4.989 4.879 4.909 5,436,431 -0.03(-0.61%)
Feb 09, 2021 4.889 4.939 4.849 4.939 2,892,393 +0.05(+1.02%)
Feb 08, 2021 4.869 4.919 4.839 4.889 3,421,971 +0.07(+1.45%)
Feb 05, 2021 4.859 4.879 4.755 4.820 4,576,327 +0.01(+0.21%)
Feb 04, 2021 4.810 4.909 4.780 4.810 6,034,818 +0.03(+0.63%)
Feb 03, 2021 4.849 4.879 4.710 4.780 9,658,541 -0.09(-1.84%)
Feb 02, 2021 4.740 4.929 4.670 4.869 5,683,148 +0.16(+3.39%)
Feb 01, 2021 4.630 4.730 4.550 4.710 5,657,162 +0.13(+2.83%)
Jan 29, 2021 4.720 4.720 4.490 4.580 4,156,516 -0.13(-2.75%)
Jan 28, 2021 4.590 4.810 4.590 4.710 5,201,641 +0.10(+2.16%)
Jan 27, 2021 4.680 4.690 4.540 4.610 5,529,269 -0.11(-2.33%)
Jan 26, 2021 4.800 4.849 4.710 4.720 4,963,273 -0.05(-1.05%)
Jan 25, 2021 4.800 4.830 4.670 4.770 8,158,195 -0.03(-0.62%)
Jan 22, 2021 4.740 4.810 4.650 4.800 4,045,876 +0.04(+0.84%)
Jan 21, 2021 4.790 4.790 4.700 4.760 4,875,381 -0.02(-0.42%)
Jan 20, 2021 4.929 4.929 4.730 4.780 5,655,136 -0.06(-1.24%)
Jan 19, 2021 4.859 4.879 4.750 4.839 2,868,997 -0.04(-0.82%)
Jan 15, 2021 4.899 4.909 4.775 4.879 3,748,631 -0.03(-0.61%)
Jan 14, 2021 4.989 5.009 4.859 4.909 8,439,126 +0.04(+0.82%)
Jan 13, 2021 4.770 4.879 4.740 4.869 8,623,791 +0.10(+2.09%)
Jan 12, 2021 4.810 4.810 4.700 4.770 6,604,391 -0.04(-0.83%)
Jan 11, 2021 4.869 4.899 4.790 4.810 5,817,086 -0.05(-1.03%)
Jan 08, 2021 4.979 4.989 4.839 4.859 8,231,956 -0.07(-1.42%)
Jan 07, 2021 5.069 5.109 4.929 4.929 10,345,770 -0.13(-2.56%)
Jan 06, 2021 5.019 5.139 5.009 5.059 5,601,534 +0.04(+0.80%)
Jan 05, 2021 5.049 5.099 4.989 5.019 4,825,254 -0.03(-0.59%)
Jan 04, 2021 5.259 5.308 5.019 5.049 8,902,800 -0.22(-4.17%)
Dec 31, 2020 5.269 5.269 5.269 5,997,491 +0.20(+3.94%)
Dec 30, 2020 4.979 5.079 4.979 5.069 5,997,491 +0.11(+2.21%)
Dec 29, 2020 5.019 5.069 4.959 4.959 5,746,376 -0.11(-2.17%)
Dec 28, 2020 4.989 5.069 4.889 5.069 12,718,017 +0.09(+1.80%)
Dec 24, 2020 5.009 5.019 4.879 4.979 3,527,652 -0.01(-0.20%)
Dec 23, 2020 5.079 5.179 4.959 4.989 11,489,088 -0.08(-1.57%)
Dec 22, 2020 4.979 5.129 4.939 5.069 14,416,344 +0.24(+4.96%)
Dec 21, 2020 4.530 4.869 4.450 4.830 16,610,812 +0.32(+7.08%)
Dec 18, 2020 4.640 4.650 4.460 4.510 40,048,172 -0.13(-2.80%)
Dec 17, 2020 4.600 4.670 4.390 4.640 21,881,630 +0.03(+0.65%)
Dec 16, 2020 4.959 5.079 4.600 4.610 39,692,108 -0.42(-8.33%)
Dec 15, 2020 5.638 6.466 4.869 5.029 98,131,768 +0.70(+16.13%)
Dec 14, 2020 4.233 4.348 4.229 4.331 37,341,812 -0.03(-0.59%)
Dec 11, 2020 4.331 4.397 4.325 4.356 7,623,565 -0.02(-0.49%)
Dec 10, 2020 4.348 4.402 4.313 4.378 14,648,349 -0.02(-0.54%)
Dec 09, 2020 4.475 4.489 4.341 4.401 9,165,931 -0.04(-0.94%)
Dec 08, 2020 4.509 4.528 4.425 4.443 12,527,034 -0.08(-1.76%)
Dec 07, 2020 4.414 4.621 4.392 4.523 17,991,074 +0.09(+2.06%)
Dec 04, 2020 4.479 4.509 4.352 4.431 14,627,669 +0.01(+0.15%)
Dec 03, 2020 4.320 4.454 4.308 4.425 15,222,305 +0.07(+1.53%)
Dec 02, 2020 4.564 4.606 4.321 4.358 49,467,576 +0.15(+3.57%)
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.