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

Apartment Investment & Mgmt (NY: AIV )

8.040 -0.020 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 8.640 8.652 8.420 8.520 1,613,547 -0.02(-0.23%)
Jun 29, 2023 8.370 8.580 8.370 8.540 1,434,820 +0.16(+1.91%)
Jun 28, 2023 8.360 8.380 8.250 8.380 1,571,439 +0.01(+0.12%)
Jun 27, 2023 8.300 8.430 8.280 8.370 2,519,969 +0.11(+1.33%)
Jun 26, 2023 7.980 8.290 7.980 8.260 1,161,868 +0.29(+3.64%)
Jun 23, 2023 7.870 8.050 7.820 7.970 2,545,085 +0.03(+0.38%)
Jun 22, 2023 8.090 8.130 7.897 7.940 868,354 -0.14(-1.73%)
Jun 21, 2023 8.090 8.170 8.002 8.080 947,557 -0.04(-0.49%)
Jun 20, 2023 8.200 8.200 8.045 8.120 1,010,363 -0.15(-1.81%)
Jun 16, 2023 8.460 8.490 8.220 8.270 1,180,736 -0.10(-1.19%)
Jun 15, 2023 8.340 8.400 8.285 8.370 995,163 +0.20(+2.45%)
May 08, 2023 8.000 8.170 7.880 8.170 2,431,789 +0.18(+2.25%)
May 05, 2023 7.710 8.140 7.680 7.990 1,559,116 +0.38(+4.99%)
May 04, 2023 7.730 7.780 7.590 7.610 1,535,977 -0.12(-1.55%)
May 03, 2023 7.860 7.900 7.720 7.730 1,293,207 -0.11(-1.40%)
May 02, 2023 7.920 7.940 7.700 7.840 2,248,924 -0.13(-1.63%)
May 01, 2023 7.830 8.010 7.830 7.970 1,344,334 +0.14(+1.79%)
Apr 28, 2023 7.680 7.940 7.680 7.830 895,490 +0.14(+1.82%)
Apr 27, 2023 7.600 7.740 7.600 7.690 1,242,053 +0.10(+1.32%)
Apr 26, 2023 7.600 7.710 7.560 7.590 1,006,978 -0.09(-1.17%)
Apr 25, 2023 7.680 7.740 7.660 7.680 764,161 -0.10(-1.29%)
Apr 24, 2023 7.930 7.930 7.720 7.780 1,210,447 -0.15(-1.89%)
Apr 21, 2023 8.070 8.070 7.890 7.930 1,434,946 -0.10(-1.25%)
Apr 20, 2023 8.080 8.090 7.970 8.030 1,397,744 -0.08(-0.99%)
Apr 19, 2023 8.110 8.150 8.020 8.110 2,011,263 -0.03(-0.37%)
Apr 18, 2023 7.830 8.240 7.815 8.140 2,047,436 +0.38(+4.90%)
Apr 17, 2023 7.600 7.760 7.540 7.760 1,408,622 +0.16(+2.11%)
Apr 14, 2023 7.730 7.730 7.520 7.600 787,069 -0.09(-1.17%)
Apr 13, 2023 7.680 7.755 7.640 7.690 623,971 +0.03(+0.39%)
Apr 12, 2023 7.790 7.830 7.650 7.660 632,971 -0.06(-0.78%)
Apr 11, 2023 7.700 7.790 7.685 7.720 829,343 +0.00(+0.00%)
Apr 10, 2023 7.650 7.760 7.615 7.720 1,716,244 +0.02(+0.26%)
Apr 06, 2023 7.630 7.710 7.595 7.700 676,803 +0.14(+1.85%)
Apr 05, 2023 7.510 7.590 7.490 7.560 573,286 +0.00(+0.00%)
Apr 04, 2023 7.770 7.775 7.500 7.560 784,211 -0.20(-2.58%)
Apr 03, 2023 7.670 7.790 7.630 7.760 792,765 +0.07(+0.91%)
Mar 31, 2023 7.410 7.720 7.400 7.690 1,447,724 +0.34(+4.63%)
Mar 30, 2023 7.370 7.380 7.265 7.350 631,318 +0.08(+1.10%)
Mar 29, 2023 7.220 7.290 7.175 7.270 710,796 +0.14(+1.96%)
Mar 28, 2023 7.070 7.175 7.070 7.130 620,383 +0.00(+0.00%)
Mar 27, 2023 7.210 7.250 7.125 7.130 967,720 +0.00(+0.00%)
Mar 24, 2023 6.840 7.160 6.810 7.130 1,237,412 +0.22(+3.18%)
Mar 23, 2023 6.990 7.060 6.850 6.910 1,228,713 -0.06(-0.86%)
Mar 22, 2023 7.180 7.180 6.940 6.970 1,108,116 -0.25(-3.46%)
Mar 21, 2023 7.280 7.330 7.122 7.220 1,091,455 +0.04(+0.56%)
Mar 20, 2023 6.960 7.310 6.940 7.180 2,088,074 +0.27(+3.91%)
Mar 17, 2023 7.040 7.040 6.843 6.910 3,253,489 -0.18(-2.54%)
Mar 16, 2023 7.020 7.120 6.793 7.090 1,865,344 -0.04(-0.56%)
Mar 15, 2023 7.140 7.210 6.950 7.130 2,000,407 -0.16(-2.19%)
Mar 14, 2023 7.280 7.470 7.230 7.290 1,275,335 +0.16(+2.24%)
Mar 13, 2023 7.250 7.360 7.060 7.130 2,074,845 -0.20(-2.73%)
Mar 10, 2023 7.540 7.610 7.290 7.330 1,555,206 -0.28(-3.68%)
Mar 09, 2023 7.860 7.940 7.563 7.610 1,162,287 -0.20(-2.56%)
Mar 08, 2023 7.710 7.820 7.650 7.810 1,074,707 +0.11(+1.43%)
Mar 07, 2023 7.850 7.850 7.590 7.700 1,728,783 -0.11(-1.41%)
Mar 06, 2023 7.800 7.870 7.765 7.810 1,043,705 +0.02(+0.26%)
Mar 03, 2023 7.780 7.920 7.750 7.790 969,306 +0.06(+0.78%)
Mar 02, 2023 7.370 7.765 7.300 7.730 1,482,111 +0.29(+3.90%)
Mar 01, 2023 7.440 7.495 7.360 7.440 1,202,118 -0.06(-0.80%)
Feb 28, 2023 7.510 7.760 7.490 7.500 1,560,511 +0.00(+0.00%)
Feb 27, 2023 7.620 7.685 7.450 7.500 1,150,624 -0.04(-0.53%)
Feb 24, 2023 7.460 7.550 7.400 7.540 1,408,692 -0.02(-0.26%)
Feb 23, 2023 7.440 7.560 7.390 7.560 1,128,626 +0.19(+2.58%)
Feb 22, 2023 7.300 7.445 7.180 7.370 1,000,399 +0.01(+0.14%)
Feb 21, 2023 7.500 7.585 7.335 7.360 761,616 -0.25(-3.29%)
Feb 17, 2023 7.650 7.690 7.470 7.610 777,374 -0.01(-0.13%)
Feb 16, 2023 7.500 7.695 7.450 7.620 568,140 +0.01(+0.13%)
Feb 15, 2023 7.600 7.640 7.570 7.610 455,469 -0.06(-0.78%)
Feb 14, 2023 7.690 7.750 7.590 7.670 406,941 -0.06(-0.78%)
Feb 13, 2023 7.680 7.780 7.655 7.730 426,936 +0.07(+0.91%)
Feb 10, 2023 7.610 7.685 7.535 7.660 348,547 +0.03(+0.39%)
Feb 09, 2023 7.720 7.760 7.591 7.630 504,040 -0.07(-0.91%)
Feb 08, 2023 7.590 7.700 7.560 7.700 527,193 +0.05(+0.65%)
Feb 07, 2023 7.590 7.750 7.555 7.650 594,278 +0.03(+0.39%)
Feb 06, 2023 7.640 7.650 7.505 7.620 519,391 -0.09(-1.17%)
Feb 03, 2023 7.690 7.725 7.560 7.710 602,488 -0.09(-1.15%)
Feb 02, 2023 7.670 7.835 7.650 7.800 803,590 +0.21(+2.77%)
Feb 01, 2023 7.500 7.680 7.390 7.590 688,142 +0.08(+1.07%)
Jan 31, 2023 7.350 7.540 7.310 7.510 1,437,813 +0.16(+2.18%)
Jan 30, 2023 7.530 7.605 7.330 7.350 854,450 -0.26(-3.42%)
Jan 27, 2023 7.490 7.670 7.490 7.610 635,040 +0.06(+0.79%)
Jan 26, 2023 7.600 7.660 7.530 7.550 534,407 -0.03(-0.40%)
Jan 25, 2023 7.600 7.640 7.520 7.580 612,808 -0.06(-0.79%)
Jan 24, 2023 7.470 7.685 7.460 7.640 530,879 +0.12(+1.60%)
Jan 23, 2023 7.480 7.580 7.455 7.520 491,742 +0.03(+0.40%)
Jan 20, 2023 7.460 7.510 7.350 7.490 641,401 +0.05(+0.67%)
Jan 19, 2023 7.380 7.505 7.360 7.440 990,475 -0.01(-0.13%)
Jan 18, 2023 7.580 7.630 7.400 7.450 1,039,694 -0.06(-0.80%)
Jan 17, 2023 7.580 7.660 7.500 7.510 505,412 -0.04(-0.53%)
Jan 13, 2023 7.610 7.690 7.550 7.550 516,536 -0.16(-2.08%)
Jan 12, 2023 7.680 7.800 7.632 7.710 651,415 +0.08(+1.05%)
Jan 11, 2023 7.370 7.650 7.370 7.630 735,288 +0.27(+3.67%)
Jan 10, 2023 7.300 7.410 7.300 7.360 816,346 +0.02(+0.27%)
Jan 09, 2023 7.320 7.405 7.250 7.340 1,239,850 +0.00(+0.00%)
Jan 06, 2023 7.160 7.460 7.150 7.340 1,341,926 +0.25(+3.53%)
Jan 05, 2023 7.300 7.300 7.070 7.090 1,460,184 -0.26(-3.54%)
Jan 04, 2023 7.180 7.420 7.180 7.350 1,218,836 +0.25(+3.52%)
Jan 03, 2023 7.180 7.260 7.010 7.100 1,262,910 -0.02(-0.28%)
Dec 30, 2022 7.120 7.185 7.060 7.120 929,269 -0.07(-0.97%)
Dec 29, 2022 7.100 7.190 7.015 7.190 1,051,468 +0.18(+2.57%)
Dec 28, 2022 7.120 7.195 6.900 7.010 1,209,134 -0.11(-1.54%)
Dec 27, 2022 7.330 7.330 7.100 7.120 1,250,506 -0.20(-2.73%)
Dec 23, 2022 7.290 7.345 7.260 7.320 899,782 +0.00(+0.00%)
Dec 22, 2022 7.370 7.380 7.215 7.320 1,295,087 -0.10(-1.35%)
Dec 21, 2022 7.490 7.595 7.390 7.420 959,994 +0.00(+0.00%)
Dec 20, 2022 7.470 7.505 7.345 7.420 1,159,636 -0.06(-0.80%)
Dec 19, 2022 7.670 7.681 7.420 7.480 1,138,119 -0.22(-2.86%)
Dec 16, 2022 7.790 7.810 7.610 7.700 1,724,146 -0.24(-3.02%)
Dec 15, 2022 7.950 8.010 7.850 7.940 1,256,293 -0.10(-1.24%)
Dec 14, 2022 8.110 8.275 8.010 8.040 958,852 -0.10(-1.23%)
Dec 13, 2022 8.320 8.390 8.075 8.140 1,146,698 +0.07(+0.87%)
Dec 12, 2022 8.050 8.120 7.915 8.070 1,131,920 +0.05(+0.62%)
Dec 09, 2022 8.110 8.140 7.995 8.020 886,928 -0.13(-1.60%)
Dec 08, 2022 8.170 8.295 8.120 8.150 856,799 +0.05(+0.62%)
Dec 07, 2022 8.020 8.180 8.000 8.100 780,213 +0.04(+0.50%)
Dec 06, 2022 8.100 8.210 7.990 8.060 795,510 -0.04(-0.49%)
Dec 05, 2022 8.210 8.400 8.065 8.100 3,316,867 -0.15(-1.82%)
Dec 02, 2022 8.230 8.340 8.190 8.250 485,824 -0.06(-0.72%)
Dec 01, 2022 8.420 8.490 8.260 8.310 633,276 -0.07(-0.84%)
Nov 30, 2022 8.030 8.400 7.995 8.380 1,382,717 +0.31(+3.84%)
Nov 29, 2022 8.000 8.185 7.975 8.070 811,275 +0.04(+0.50%)
Nov 28, 2022 8.150 8.190 7.995 8.030 507,285 -0.18(-2.19%)
Nov 25, 2022 8.130 8.210 8.080 8.210 230,022 +0.12(+1.48%)
Nov 23, 2022 8.090 8.130 8.010 8.090 473,855 -0.02(-0.25%)
Nov 22, 2022 8.010 8.110 7.980 8.110 629,123 +0.12(+1.50%)
Nov 21, 2022 7.970 8.020 7.860 7.990 583,064 +0.02(+0.25%)
Nov 18, 2022 7.980 8.050 7.925 7.970 818,905 +0.16(+2.05%)
Nov 17, 2022 7.770 7.810 7.660 7.810 677,439 -0.05(-0.64%)
Nov 16, 2022 7.710 7.920 7.665 7.860 1,227,531 +0.11(+1.42%)
Nov 15, 2022 7.770 7.965 7.680 7.750 1,143,168 +0.12(+1.57%)
Nov 14, 2022 7.700 7.845 7.605 7.630 885,476 -0.11(-1.42%)
Nov 11, 2022 7.800 7.900 7.690 7.740 1,699,555 -0.04(-0.51%)
Nov 10, 2022 7.490 7.785 7.320 7.780 1,137,270 +0.59(+8.21%)
Nov 09, 2022 7.180 7.270 7.080 7.190 1,217,878 -0.06(-0.83%)
Nov 08, 2022 7.550 7.690 7.080 7.250 1,138,050 -0.14(-1.89%)
Nov 07, 2022 7.540 7.630 7.320 7.390 1,168,783 -0.12(-1.60%)
Nov 04, 2022 7.440 7.525 7.280 7.510 859,522 +0.12(+1.62%)
Nov 03, 2022 7.320 7.475 7.210 7.390 1,069,879 -0.06(-0.81%)
Nov 02, 2022 7.850 7.450 7.450 1,247,561 -0.49(-6.17%)
Nov 01, 2022 8.020 8.020 7.910 7.940 895,132 +0.00(+0.00%)
Oct 31, 2022 7.740 7.995 7.720 7.940 1,464,400 +0.14(+1.79%)
Oct 28, 2022 7.640 7.820 7.590 7.800 1,076,811 +0.15(+1.96%)
Oct 27, 2022 7.720 7.820 7.590 7.650 1,263,619 +0.00(+0.00%)
Oct 26, 2022 7.880 7.950 7.620 7.650 1,212,322 -0.19(-2.42%)
Oct 25, 2022 7.610 7.925 7.610 7.840 1,099,546 +0.28(+3.70%)
Oct 24, 2022 7.650 7.770 7.550 7.560 7,901,230 -0.06(-0.79%)
Oct 21, 2022 7.330 7.630 7.220 7.620 1,855,140 +0.34(+4.67%)
Oct 20, 2022 7.210 7.450 7.150 7.280 3,845,060 +0.11(+1.53%)
Oct 19, 2022 7.160 7.285 7.125 7.170 1,565,373 -0.10(-1.38%)
Oct 18, 2022 7.210 7.350 7.195 7.270 1,863,719 +0.17(+2.39%)
Oct 17, 2022 6.850 7.115 6.800 7.100 1,083,872 +0.42(+6.29%)
Oct 14, 2022 6.960 7.010 6.680 6.680 1,576,228 -0.18(-2.62%)
Oct 13, 2022 6.630 6.890 6.465 6.860 2,415,504 +0.08(+1.18%)
Oct 12, 2022 7.050 7.050 6.750 6.780 2,569,536 -0.27(-3.83%)
Oct 11, 2022 7.070 7.180 6.975 7.050 3,357,380 -0.02(-0.28%)
Oct 10, 2022 7.140 7.185 7.035 7.070 1,345,367 -0.03(-0.42%)
Oct 07, 2022 7.290 7.330 7.060 7.100 1,689,205 -0.26(-3.53%)
Oct 06, 2022 7.480 7.595 7.330 7.360 900,111 -0.15(-2.00%)
Oct 05, 2022 7.580 7.630 7.410 7.510 975,430 -0.18(-2.34%)
Oct 04, 2022 7.530 7.710 7.530 7.690 802,639 +0.22(+2.95%)
Oct 03, 2022 7.410 7.550 7.285 7.470 1,318,616 +0.17(+2.33%)
Sep 30, 2022 7.230 7.360 7.190 7.300 1,423,449 +0.12(+1.67%)
Sep 29, 2022 7.240 7.240 6.955 7.180 1,760,533 -0.17(-2.31%)
Sep 28, 2022 7.270 7.390 7.180 7.350 1,001,168 +0.14(+1.94%)
Sep 27, 2022 7.440 7.490 7.180 7.210 1,632,365 -0.17(-2.30%)
Sep 26, 2022 7.790 7.790 7.115 7.380 3,326,832 -0.48(-6.11%)
Sep 23, 2022 7.980 8.030 7.770 7.860 1,510,704 -0.22(-2.72%)
Sep 22, 2022 8.270 8.320 8.020 8.080 2,039,697 -0.21(-2.53%)
Sep 21, 2022 8.510 8.510 8.245 8.290 1,387,685 -0.13(-1.54%)
Sep 20, 2022 8.740 8.750 8.285 8.420 1,850,423 -0.43(-4.86%)
Sep 19, 2022 8.720 8.860 8.620 8.850 1,597,404 +0.01(+0.11%)
Sep 16, 2022 8.870 8.905 8.635 8.840 3,701,338 -0.09(-1.01%)
Sep 15, 2022 8.950 9.100 8.920 8.930 1,052,465 -0.03(-0.33%)
Sep 14, 2022 9.070 9.100 8.870 8.960 1,319,371 -0.12(-1.32%)
Sep 13, 2022 9.070 9.240 9.020 9.080 1,529,412 -0.12(-1.30%)
Sep 12, 2022 9.140 9.300 9.110 9.200 1,240,476 +0.09(+0.99%)
Sep 09, 2022 9.050 9.135 8.980 9.110 1,709,702 +0.09(+1.00%)
Sep 08, 2022 9.030 9.195 8.891 9.020 2,121,792 -0.07(-0.77%)
Sep 07, 2022 8.931 9.090 8.911 9.090 1,354,966 +0.12(+1.33%)
Sep 06, 2022 8.751 9.025 8.751 8.970 1,585,764 +0.23(+2.63%)
Sep 02, 2022 8.831 8.936 8.711 8.741 1,558,214 -0.01(-0.11%)
Sep 01, 2022 8.731 8.801 8.452 8.751 1,885,536 -0.07(-0.79%)
Aug 31, 2022 8.921 8.970 8.741 8.821 2,101,746 -0.06(-0.67%)
Aug 30, 2022 8.931 8.980 8.811 8.881 1,063,190 -0.03(-0.34%)
Aug 29, 2022 8.931 9.020 8.871 8.911 873,745 -0.07(-0.78%)
Aug 26, 2022 9.210 9.270 8.980 8.980 900,240 -0.25(-2.70%)
Aug 25, 2022 9.250 9.300 9.125 9.230 916,962 -0.02(-0.22%)
Aug 24, 2022 9.150 9.260 9.120 9.250 829,843 +0.09(+0.98%)
Aug 23, 2022 9.100 9.220 8.931 9.160 1,444,241 +0.05(+0.55%)
Aug 22, 2022 9.120 9.225 9.040 9.110 1,018,700 -0.08(-0.87%)
Aug 19, 2022 9.250 9.270 9.085 9.190 1,901,506 -0.08(-0.86%)
Aug 18, 2022 9.330 9.400 9.220 9.270 1,515,133 -0.01(-0.11%)
Aug 17, 2022 9.210 9.330 9.130 9.280 2,017,176 -0.04(-0.43%)
Aug 16, 2022 9.380 9.489 9.300 9.320 2,261,277 -0.07(-0.74%)
Aug 15, 2022 9.579 9.595 9.390 9.390 3,526,732 -0.19(-1.98%)
Aug 12, 2022 9.310 9.769 9.283 9.579 2,281,938 +0.40(+4.35%)
Aug 11, 2022 9.150 9.320 9.100 9.180 1,708,229 +0.17(+1.88%)
Aug 10, 2022 8.771 9.040 8.721 9.010 1,618,334 +0.38(+4.39%)
Aug 09, 2022 8.492 8.661 8.412 8.631 1,230,232 +0.19(+2.25%)
Aug 08, 2022 8.302 8.521 8.262 8.442 2,054,035 +0.18(+2.17%)
Aug 05, 2022 8.482 8.551 7.843 8.262 1,553,360 +0.38(+4.81%)
Aug 04, 2022 7.663 7.883 7.549 7.883 3,242,183 +0.26(+3.40%)
Aug 03, 2022 7.983 8.077 7.579 7.623 3,111,960 -0.35(-4.38%)
Aug 02, 2022 8.162 8.162 7.943 7.973 1,828,991 -0.17(-2.08%)
Aug 01, 2022 8.262 8.342 8.122 8.142 1,354,239 -0.16(-1.92%)
Jul 29, 2022 8.172 8.482 8.134 8.302 1,543,751 +0.20(+2.46%)
Jul 28, 2022 7.853 8.122 7.783 8.102 929,790 +0.26(+3.31%)
Jul 27, 2022 7.703 7.853 7.683 7.843 550,005 +0.16(+2.08%)
Jul 26, 2022 7.643 7.713 7.593 7.683 586,490 +0.04(+0.52%)
Jul 25, 2022 7.554 7.723 7.509 7.643 809,254 +0.12(+1.59%)
Jul 22, 2022 7.464 7.610 7.464 7.524 713,743 +0.05(+0.67%)
Jul 21, 2022 7.334 7.484 7.264 7.474 613,308 +0.14(+1.90%)
Jul 20, 2022 7.294 7.419 7.249 7.334 774,801 +0.07(+0.96%)
Jul 19, 2022 7.095 7.294 7.095 7.264 1,064,269 +0.23(+3.26%)
Jul 18, 2022 7.075 7.125 6.990 7.035 1,123,262 +0.02(+0.28%)
Jul 15, 2022 6.985 7.050 6.845 7.015 999,849 +0.18(+2.63%)
Jul 14, 2022 6.745 6.905 6.745 6.835 955,819 -0.05(-0.72%)
Jul 13, 2022 6.765 6.885 6.656 6.885 1,044,934 +0.11(+1.62%)
Jul 12, 2022 6.516 6.845 6.516 6.775 1,137,529 +0.20(+3.03%)
Jul 11, 2022 6.546 6.636 6.496 6.576 1,403,953 -0.03(-0.45%)
Jul 08, 2022 6.725 6.750 6.596 6.606 1,430,153 -0.11(-1.63%)
Jul 07, 2022 6.805 6.855 6.666 6.715 1,403,293 -0.03(-0.44%)
Jul 06, 2022 6.805 6.865 6.685 6.745 1,658,814 -0.04(-0.59%)
Jul 05, 2022 6.705 6.805 6.606 6.785 2,218,028 -0.01(-0.15%)
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.