Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.000 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.970 8.040 7.955 7.970 2,882,832 +0.00(+0.00%)
Jun 20, 2024 7.960 8.015 7.940 7.970 749,043 -0.05(-0.62%)
Jun 18, 2024 8.030 8.060 7.990 8.020 588,057 +0.00(+0.00%)
Jun 17, 2024 8.010 8.060 7.970 8.020 843,776 -0.05(-0.62%)
Jun 14, 2024 7.990 8.095 7.990 8.070 734,606 +0.04(+0.50%)
Jun 13, 2024 8.080 8.105 7.990 8.030 706,314 -0.03(-0.37%)
Jun 12, 2024 8.240 8.290 8.045 8.060 766,672 +0.07(+0.88%)
Jun 11, 2024 8.160 8.160 7.990 7.990 539,677 -0.18(-2.20%)
Jun 10, 2024 8.120 8.225 7.990 8.170 766,909 +0.18(+2.25%)
Jun 07, 2024 7.950 8.015 7.900 7.990 678,222 -0.07(-0.87%)
Jun 06, 2024 8.020 8.085 8.000 8.060 354,554 +0.02(+0.25%)
Jun 05, 2024 7.980 8.055 7.930 8.040 943,471 +0.07(+0.88%)
Jun 04, 2024 7.940 8.040 7.930 7.970 727,150 +0.02(+0.25%)
Jun 03, 2024 7.980 8.060 7.890 7.950 994,782 +0.06(+0.76%)
May 31, 2024 7.780 7.920 7.780 7.890 824,780 +0.13(+1.68%)
May 30, 2024 7.850 7.885 7.750 7.760 742,047 -0.01(-0.13%)
May 29, 2024 7.800 7.885 7.680 7.770 1,474,882 -0.19(-2.39%)
May 28, 2024 8.230 8.270 7.960 7.960 700,124 -0.21(-2.57%)
May 24, 2024 8.140 8.215 8.100 8.170 578,841 +0.10(+1.24%)
May 23, 2024 8.220 8.220 8.000 8.070 902,300 -0.17(-2.06%)
May 22, 2024 8.390 8.475 8.230 8.240 634,394 -0.16(-1.90%)
May 21, 2024 8.330 8.410 8.310 8.400 770,057 +0.08(+0.96%)
May 20, 2024 8.260 8.380 8.260 8.320 1,011,277 +0.05(+0.60%)
May 17, 2024 8.370 8.380 8.250 8.270 546,942 -0.09(-1.08%)
May 16, 2024 8.310 8.360 8.260 8.360 682,961 +0.07(+0.84%)
May 15, 2024 8.220 8.315 8.220 8.290 559,012 +0.12(+1.47%)
May 14, 2024 8.220 8.260 8.120 8.170 721,552 +0.05(+0.62%)
May 13, 2024 8.130 8.168 8.100 8.120 1,212,132 +0.07(+0.87%)
May 10, 2024 8.160 8.210 8.040 8.050 1,048,939 -0.13(-1.59%)
May 09, 2024 8.310 8.320 8.070 8.180 978,084 -0.06(-0.73%)
May 08, 2024 8.250 8.260 8.193 8.240 458,417 -0.04(-0.48%)
May 07, 2024 8.350 8.370 8.230 8.280 975,979 +0.00(+0.00%)
May 06, 2024 8.220 8.290 8.195 8.280 746,250 +0.08(+0.98%)
May 03, 2024 8.280 8.340 8.115 8.200 756,829 +0.09(+1.11%)
May 02, 2024 7.970 8.150 7.902 8.110 1,268,037 +0.20(+2.53%)
May 01, 2024 8.020 8.060 7.870 7.910 877,170 -0.09(-1.12%)
Apr 30, 2024 8.010 8.060 7.850 8.000 5,302,124 -0.06(-0.74%)
Apr 29, 2024 8.110 8.170 8.010 8.060 794,781 +0.01(+0.12%)
Apr 26, 2024 7.970 8.150 7.970 8.050 750,331 +0.07(+0.88%)
Apr 25, 2024 7.990 8.030 7.925 7.980 926,378 -0.06(-0.75%)
Apr 24, 2024 7.990 8.100 7.890 8.040 666,909 -0.02(-0.25%)
Apr 23, 2024 8.110 8.180 8.040 8.060 799,196 -0.03(-0.37%)
Apr 22, 2024 7.860 8.105 7.830 8.090 637,741 +0.26(+3.32%)
Apr 19, 2024 7.770 7.900 7.720 7.830 868,031 +0.07(+0.90%)
Apr 18, 2024 7.780 7.825 7.720 7.760 769,161 +0.00(+0.00%)
Apr 17, 2024 7.820 7.905 7.740 7.760 631,759 -0.05(-0.64%)
Apr 16, 2024 7.910 7.925 7.800 7.810 442,245 -0.16(-2.01%)
Apr 15, 2024 8.100 8.185 7.950 7.970 890,827 -0.14(-1.73%)
Apr 12, 2024 8.200 8.240 8.040 8.110 490,959 -0.12(-1.46%)
Apr 11, 2024 8.200 8.240 8.055 8.230 746,854 +0.03(+0.37%)
Apr 10, 2024 8.170 8.255 8.080 8.200 663,744 -0.19(-2.26%)
Apr 09, 2024 8.280 8.440 8.240 8.390 1,881,407 +0.11(+1.33%)
Apr 08, 2024 7.980 8.340 7.950 8.280 1,959,982 +0.44(+5.61%)
Apr 05, 2024 7.850 7.890 7.790 7.840 553,707 -0.03(-0.38%)
Apr 04, 2024 8.050 8.120 7.835 7.870 682,102 -0.08(-1.01%)
Apr 03, 2024 7.800 7.965 7.800 7.950 412,906 +0.10(+1.27%)
Apr 02, 2024 7.870 7.910 7.790 7.850 865,359 -0.14(-1.75%)
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.