Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.155 +0.035 (+0.43%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.