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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 5.961 6.055 5.938 6.023 8,559,967 +0.04(+0.73%)
May 30, 2019 5.945 6.015 5.926 5.979 5,980,473 +0.03(+0.55%)
May 29, 2019 6.071 6.074 5.936 5.947 13,008,695 -0.12(-1.91%)
May 28, 2019 6.203 6.203 6.062 6.062 13,511,055 -0.09(-1.49%)
May 24, 2019 6.167 6.190 6.136 6.154 12,859,441 +0.01(+0.10%)
May 23, 2019 6.076 6.149 6.062 6.148 8,074,808 +0.06(+1.01%)
May 22, 2019 6.068 6.088 6.043 6.087 3,416,555 +0.02(+0.30%)
May 21, 2019 5.995 6.077 5.992 6.068 6,437,724 +0.08(+1.41%)
May 20, 2019 6.082 6.082 5.955 5.984 4,309,642 -0.09(-1.55%)
May 17, 2019 6.035 6.085 6.001 6.078 6,600,986 +0.02(+0.28%)
May 16, 2019 5.985 6.066 5.972 6.061 7,354,140 +0.07(+1.19%)
May 15, 2019 5.948 6.002 5.930 5.990 5,352,653 +0.04(+0.66%)
May 14, 2019 5.960 5.986 5.930 5.951 8,378,380 -0.01(-0.22%)
May 13, 2019 5.918 5.975 5.906 5.964 7,900,914 -0.00(-0.08%)
May 10, 2019 5.910 5.985 5.891 5.969 6,228,175 +0.06(+0.97%)
May 09, 2019 5.864 5.918 5.848 5.911 10,308,671 +0.04(+0.61%)
May 08, 2019 5.887 5.925 5.855 5.875 7,639,591 +0.00(+0.06%)
May 07, 2019 5.939 5.966 5.841 5.872 8,673,155 -0.08(-1.37%)
May 06, 2019 5.959 5.989 5.940 5.953 8,202,710 -0.03(-0.58%)
May 03, 2019 5.869 5.994 5.860 5.988 16,691,778 +0.12(+2.02%)
May 02, 2019 5.900 5.955 5.851 5.869 8,815,063 -0.03(-0.57%)
May 01, 2019 5.928 5.973 5.882 5.903 7,918,125 -0.00(-0.04%)
Apr 30, 2019 5.839 5.911 5.809 5.905 10,881,578 +0.06(+1.11%)
Apr 29, 2019 5.915 5.937 5.837 5.841 5,993,392 -0.08(-1.39%)
Apr 26, 2019 5.906 5.941 5.874 5.923 4,578,139 +0.04(+0.65%)
Apr 25, 2019 5.862 5.915 5.848 5.885 4,526,624 -0.00(-0.06%)
Apr 24, 2019 5.860 5.911 5.839 5.888 5,419,415 +0.06(+0.94%)
Apr 23, 2019 5.756 5.850 5.741 5.833 8,224,217 +0.11(+1.90%)
Apr 22, 2019 5.802 5.811 5.689 5.724 11,904,542 -0.09(-1.52%)
Apr 18, 2019 5.778 5.833 5.768 5.813 11,686,502 +0.03(+0.56%)
Apr 17, 2019 5.922 5.922 5.777 5.781 10,788,586 -0.13(-2.19%)
Apr 16, 2019 6.089 6.106 5.899 5.910 9,309,396 -0.18(-2.93%)
Apr 15, 2019 6.112 6.131 6.063 6.088 9,658,336 -0.02(-0.25%)
Apr 12, 2019 6.059 6.111 6.016 6.104 9,485,618 +0.04(+0.61%)
Apr 11, 2019 6.077 6.119 6.037 6.067 11,411,780 -0.01(-0.22%)
Apr 10, 2019 6.067 6.105 6.051 6.080 13,542,717 +0.04(+0.69%)
Apr 09, 2019 6.059 6.067 6.026 6.038 6,917,839 -0.02(-0.36%)
Apr 08, 2019 6.082 6.086 6.025 6.059 5,484,455 -0.01(-0.24%)
Apr 05, 2019 6.040 6.082 6.025 6.074 5,083,849 +0.03(+0.48%)
Apr 04, 2019 6.098 6.098 6.020 6.045 5,574,932 -0.05(-0.79%)
Apr 03, 2019 6.079 6.113 6.028 6.093 9,650,237 +0.01(+0.20%)
Apr 02, 2019 6.019 6.092 5.976 6.081 9,579,178 +0.07(+1.19%)
Apr 01, 2019 6.016 6.022 5.937 6.009 6,768,625 -0.01(-0.12%)
Mar 29, 2019 6.039 6.055 6.002 6.016 12,953,703 -0.03(-0.44%)
Mar 28, 2019 6.051 6.056 6.001 6.043 9,504,575 +0.01(+0.20%)
Mar 27, 2019 6.033 6.050 5.976 6.031 8,253,281 +0.00(+0.00%)
Mar 26, 2019 5.991 6.032 5.980 6.031 7,353,426 +0.05(+0.76%)
Mar 25, 2019 5.995 6.013 5.948 5.985 11,136,047 +0.01(+0.10%)
Mar 22, 2019 6.019 6.073 5.977 5.979 9,269,959 -0.04(-0.62%)
Mar 21, 2019 5.919 6.026 5.919 6.016 12,924,931 +0.09(+1.51%)
Mar 20, 2019 5.949 5.990 5.888 5.927 16,656,220 -0.02(-0.32%)
Mar 19, 2019 5.969 5.980 5.921 5.946 9,126,162 -0.01(-0.18%)
Mar 18, 2019 6.068 6.088 5.925 5.957 10,351,836 -0.12(-1.95%)
Mar 15, 2019 6.065 6.082 6.038 6.075 15,297,523 +0.00(+0.02%)
Mar 14, 2019 6.038 6.076 6.012 6.074 9,261,801 +0.05(+0.89%)
Mar 13, 2019 6.033 6.061 6.016 6.020 7,775,322 +0.00(+0.06%)
Mar 12, 2019 5.995 6.021 5.971 6.016 12,874,887 +0.06(+0.92%)
Mar 11, 2019 5.928 5.970 5.899 5.961 11,842,703 +0.05(+0.83%)
Mar 08, 2019 5.897 5.958 5.878 5.912 7,996,071 +0.01(+0.20%)
Mar 07, 2019 5.898 5.961 5.873 5.900 7,762,249 +0.01(+0.14%)
Mar 06, 2019 5.916 5.925 5.873 5.892 13,766,124 -0.02(-0.38%)
Mar 05, 2019 5.918 5.965 5.912 5.915 8,183,702 -0.01(-0.24%)
Mar 04, 2019 5.885 5.940 5.831 5.929 9,864,223 +0.06(+1.02%)
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.