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

Apartment Investment & Mgmt (NY: AIV )

8.000 -0.060 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 4.983 5.000 4.962 4.972 7,106,457 -0.01(-0.13%)
Aug 30, 2017 4.924 4.979 4.910 4.979 5,680,335 +0.05(+0.93%)
Aug 29, 2017 5.000 5.026 4.931 4.933 5,131,378 -0.06(-1.19%)
Aug 28, 2017 5.021 5.029 4.945 4.992 4,960,907 -0.03(-0.52%)
Aug 25, 2017 5.038 5.047 5.015 5.018 4,976,669 -0.01(-0.20%)
Aug 24, 2017 5.040 5.063 5.018 5.028 8,895,401 -0.01(-0.13%)
Aug 23, 2017 4.979 5.052 4.959 5.035 10,186,296 +0.06(+1.15%)
Aug 22, 2017 4.984 5.010 4.947 4.978 7,382,617 -0.00(-0.09%)
Aug 21, 2017 4.962 4.989 4.940 4.982 9,510,217 +0.03(+0.60%)
Aug 18, 2017 4.963 4.977 4.932 4.952 8,272,116 -0.03(-0.57%)
Aug 17, 2017 4.979 5.013 4.969 4.981 7,982,317 -0.00(-0.02%)
Aug 16, 2017 5.023 5.063 4.969 4.982 11,129,100 -0.02(-0.39%)
Aug 15, 2017 5.006 5.013 4.964 5.002 11,190,491 -0.02(-0.48%)
Aug 14, 2017 4.976 5.039 4.976 5.026 7,515,826 +0.07(+1.38%)
Aug 11, 2017 4.967 4.992 4.937 4.957 6,134,919 -0.02(-0.42%)
Aug 10, 2017 4.994 5.024 4.976 4.978 5,403,029 -0.03(-0.57%)
Aug 09, 2017 5.035 5.049 4.995 5.006 9,097,596 -0.01(-0.22%)
Aug 08, 2017 4.953 5.019 4.944 5.017 24,484,278 +0.05(+1.10%)
Aug 07, 2017 4.966 4.980 4.935 4.963 7,000,199 -0.00(-0.07%)
Aug 04, 2017 4.950 4.990 4.947 4.966 6,676,990 +0.01(+0.22%)
Aug 03, 2017 4.946 4.994 4.913 4.955 10,510,599 +0.00(+0.09%)
Aug 02, 2017 4.949 4.960 4.912 4.951 8,017,054 -0.01(-0.24%)
Aug 01, 2017 4.965 4.982 4.919 4.963 11,593,052 +0.01(+0.11%)
Jul 31, 2017 4.920 4.960 4.906 4.957 10,253,888 +0.03(+0.64%)
Jul 28, 2017 4.897 4.930 4.828 4.926 11,771,743 +0.14(+2.84%)
Jul 27, 2017 4.761 4.799 4.706 4.790 10,111,704 +0.01(+0.30%)
Jul 26, 2017 4.732 4.794 4.715 4.775 7,786,430 +0.05(+1.04%)
Jul 25, 2017 4.755 4.761 4.717 4.727 6,981,445 -0.03(-0.57%)
Jul 24, 2017 4.815 4.815 4.750 4.754 16,091,373 -0.06(-1.24%)
Jul 21, 2017 4.779 4.818 4.757 4.814 6,608,223 +0.04(+0.75%)
Jul 20, 2017 4.766 4.801 4.753 4.778 9,005,793 +0.02(+0.39%)
Jul 19, 2017 4.711 4.759 4.703 4.759 5,568,727 +0.05(+0.99%)
Jul 18, 2017 4.762 4.762 4.707 4.712 9,286,174 -0.04(-0.76%)
Jul 17, 2017 4.708 4.758 4.690 4.748 11,698,160 +0.04(+0.86%)
Jul 14, 2017 4.670 4.717 4.670 4.708 7,626,999 +0.05(+1.05%)
Jul 13, 2017 4.680 4.680 4.637 4.659 9,744,822 -0.02(-0.37%)
Jul 12, 2017 4.635 4.688 4.629 4.676 11,895,375 +0.06(+1.30%)
Jul 11, 2017 4.641 4.641 4.557 4.617 16,958,380 -0.02(-0.40%)
Jul 10, 2017 4.653 4.680 4.629 4.635 13,260,101 -0.01(-0.14%)
Jul 07, 2017 4.653 4.678 4.627 4.642 15,322,030 -0.01(-0.26%)
Jul 06, 2017 4.741 4.750 4.624 4.654 21,873,524 -0.11(-2.29%)
Jul 05, 2017 4.723 4.798 4.712 4.762 16,954,760 +0.06(+1.34%)
Jul 03, 2017 4.696 4.709 4.665 4.699 6,642,552 +0.02(+0.49%)
Jun 30, 2017 4.673 4.708 4.650 4.676 15,538,265 +0.03(+0.66%)
Jun 29, 2017 4.609 4.651 4.592 4.646 16,907,338 +0.00(+0.07%)
Jun 28, 2017 4.685 4.699 4.636 4.643 15,913,188 -0.04(-0.81%)
Jun 27, 2017 4.736 4.764 4.639 4.681 16,468,868 -0.08(-1.71%)
Jun 26, 2017 4.773 4.777 4.731 4.762 8,027,382 -0.00(-0.05%)
Jun 23, 2017 4.774 4.812 4.756 4.765 15,820,759 -0.01(-0.11%)
Jun 22, 2017 4.773 4.805 4.750 4.770 13,734,646 -0.02(-0.36%)
Jun 21, 2017 4.835 4.835 4.772 4.787 9,498,357 -0.05(-0.99%)
Jun 20, 2017 4.877 4.885 4.777 4.835 6,957,049 -0.03(-0.65%)
Jun 19, 2017 4.849 4.893 4.834 4.867 6,860,358 +0.02(+0.47%)
Jun 16, 2017 4.834 4.861 4.815 4.844 13,644,506 +0.01(+0.16%)
Jun 15, 2017 4.815 4.897 4.815 4.836 9,371,334 -0.01(-0.11%)
Jun 14, 2017 4.868 4.871 4.830 4.842 4,251,588 +0.02(+0.38%)
Jun 13, 2017 4.801 4.827 4.782 4.823 5,666,613 +0.02(+0.39%)
Jun 12, 2017 4.823 4.842 4.787 4.805 9,336,821 -0.02(-0.47%)
Jun 09, 2017 4.790 4.849 4.768 4.828 8,458,144 +0.03(+0.61%)
Jun 08, 2017 4.816 4.730 4.798 8,587,308 -0.01(-0.29%)
Jun 07, 2017 4.803 4.855 4.782 4.812 9,749,361 +0.02(+0.32%)
Jun 06, 2017 4.803 4.856 4.765 4.797 12,958,513 +0.00(+0.09%)
Jun 05, 2017 4.733 4.818 4.706 4.793 7,863,081 +0.04(+0.80%)
Jun 02, 2017 4.721 4.755 4.690 4.755 8,718,824 +0.07(+1.49%)
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.