Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.190 +0.070 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.578 4.655 4.546 4.655 13,928,693 +0.08(+1.73%)
Jun 29, 2016 4.530 4.588 4.498 4.576 10,410,446 +0.09(+1.90%)
Jun 28, 2016 4.420 4.490 4.396 4.490 15,173,978 +0.09(+2.16%)
Jun 27, 2016 4.386 4.422 4.354 4.396 14,727,118 -0.01(-0.17%)
Jun 24, 2016 4.320 4.464 4.308 4.403 12,839,267 -0.04(-0.83%)
Jun 23, 2016 4.442 4.464 4.418 4.440 5,332,869 +0.03(+0.65%)
Jun 22, 2016 4.410 4.436 4.382 4.411 9,907,309 +0.01(+0.26%)
Jun 21, 2016 4.382 4.412 4.380 4.400 11,232,996 +0.02(+0.55%)
Jun 20, 2016 4.410 4.447 4.367 4.376 10,618,237 -0.01(-0.17%)
Jun 17, 2016 4.386 4.393 4.348 4.383 14,171,965 +0.00(+0.02%)
Jun 16, 2016 4.349 4.390 4.330 4.382 11,931,249 +0.02(+0.51%)
Jun 15, 2016 4.325 4.388 4.305 4.360 15,195,210 +0.04(+1.03%)
Jun 14, 2016 4.319 4.360 4.294 4.315 11,196,823 -0.00(-0.02%)
Jun 13, 2016 4.313 4.353 4.293 4.316 9,215,450 +0.01(+0.29%)
Jun 10, 2016 4.286 4.308 4.126 4.304 9,183,603 -0.01(-0.22%)
Jun 09, 2016 4.253 4.318 4.228 4.313 13,492,704 +0.06(+1.34%)
Jun 08, 2016 4.212 4.264 4.184 4.256 9,282,494 +0.03(+0.77%)
Jun 07, 2016 4.197 4.239 4.189 4.224 9,956,812 +0.03(+0.65%)
Jun 06, 2016 4.303 4.314 4.188 4.196 17,677,832 -0.11(-2.64%)
Jun 03, 2016 4.407 4.429 4.290 4.310 13,164,401 -0.08(-1.78%)
Jun 02, 2016 4.390 4.411 4.328 4.388 20,064,170 -0.03(-0.60%)
Jun 01, 2016 4.454 4.490 4.396 4.415 17,032,658 -0.08(-1.81%)
May 31, 2016 4.519 4.529 4.467 4.496 11,518,883 -0.01(-0.30%)
May 27, 2016 4.497 4.509 4.509 4.509 7,741,293 +0.01(+0.33%)
May 26, 2016 4.450 4.500 4.429 4.495 11,787,039 +0.03(+0.68%)
May 25, 2016 4.455 4.485 4.415 4.464 10,409,364 +0.03(+0.59%)
May 24, 2016 4.397 4.446 4.342 4.438 10,380,458 +0.05(+1.23%)
May 23, 2016 4.389 4.400 4.358 4.384 4,437,459 +0.01(+0.14%)
May 20, 2016 4.363 4.390 4.333 4.378 7,958,846 +0.04(+0.85%)
May 19, 2016 4.342 4.366 4.325 4.341 6,463,657 -0.05(-1.08%)
May 18, 2016 4.393 4.427 4.333 4.388 9,376,670 -0.01(-0.12%)
May 17, 2016 4.451 4.451 4.367 4.393 7,423,328 -0.07(-1.55%)
May 16, 2016 4.431 4.493 4.405 4.462 4,847,165 +0.04(+0.97%)
May 13, 2016 4.437 4.451 4.407 4.420 4,937,841 -0.03(-0.56%)
May 12, 2016 4.438 4.446 4.382 4.445 11,262,458 +0.01(+0.19%)
May 11, 2016 4.513 4.513 4.399 4.436 9,030,804 -0.07(-1.58%)
May 10, 2016 4.522 4.562 4.477 4.507 10,099,500 +0.01(+0.16%)
May 09, 2016 4.488 4.507 4.461 4.500 7,832,648 +0.02(+0.49%)
May 06, 2016 4.426 4.497 4.394 4.478 8,731,217 +0.05(+1.21%)
May 05, 2016 4.405 4.460 4.385 4.425 10,457,090 +0.01(+0.33%)
May 04, 2016 4.301 4.419 4.240 4.410 9,269,366 +0.06(+1.49%)
May 03, 2016 4.300 4.351 4.286 4.345 10,905,432 +0.05(+1.07%)
May 02, 2016 4.201 4.310 4.195 4.299 11,729,427 +0.11(+2.62%)
Apr 29, 2016 4.165 4.219 4.122 4.189 14,886,405 +0.00(+0.00%)
Apr 28, 2016 4.172 4.246 4.172 4.189 9,242,564 -0.02(-0.42%)
Apr 27, 2016 4.220 4.227 4.150 4.207 13,012,216 -0.04(-0.91%)
Apr 26, 2016 4.270 4.295 4.222 4.246 9,899,406 -0.01(-0.25%)
Apr 25, 2016 4.186 4.256 4.176 4.256 7,346,182 +0.06(+1.40%)
Apr 22, 2016 4.163 4.216 4.133 4.198 8,346,729 +0.06(+1.44%)
Apr 21, 2016 4.185 4.205 4.126 4.138 8,011,782 -0.05(-1.17%)
Apr 20, 2016 4.278 4.278 4.185 4.187 6,488,605 -0.09(-2.10%)
Apr 19, 2016 4.269 4.294 4.251 4.277 6,527,742 +0.00(+0.07%)
Apr 18, 2016 4.228 4.277 4.207 4.274 19,854,710 +0.04(+0.96%)
Apr 15, 2016 4.142 4.247 4.130 4.233 12,566,216 +0.09(+2.22%)
Apr 14, 2016 4.239 4.240 4.126 4.141 16,987,700 -0.11(-2.51%)
Apr 13, 2016 4.330 4.340 4.234 4.248 13,663,981 -0.10(-2.36%)
Apr 12, 2016 4.332 4.375 4.316 4.351 9,468,619 +0.03(+0.65%)
Apr 11, 2016 4.399 4.419 4.316 4.322 11,893,014 -0.09(-2.04%)
Apr 08, 2016 4.401 4.437 4.385 4.412 9,450,355 +0.03(+0.76%)
Apr 07, 2016 4.378 4.406 4.343 4.379 8,619,026 -0.02(-0.36%)
Apr 06, 2016 4.358 4.398 4.354 4.394 9,703,844 +0.03(+0.67%)
Apr 05, 2016 4.377 4.409 4.351 4.365 9,594,130 -0.04(-0.93%)
Apr 04, 2016 4.394 4.412 4.376 4.406 10,112,236 +0.01(+0.24%)
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.