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

Apartment Investment & Mgmt (NY: AIV )

7.910 -0.090 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Jan 30, 2015 4.080 4.084 4.001 4.005 16,654,681 -0.09(-2.28%)
Jan 29, 2015 4.101 4.132 4.074 4.098 9,233,451 -0.01(-0.27%)
Jan 28, 2015 4.149 4.174 4.109 4.109 13,903,079 -0.02(-0.44%)
Jan 27, 2015 4.084 4.142 4.084 4.127 15,523,659 +0.02(+0.44%)
Jan 26, 2015 4.072 4.119 4.059 4.109 20,695,246 +0.04(+0.86%)
Jan 23, 2015 4.074 4.098 4.042 4.074 15,439,324 +0.01(+0.12%)
Jan 22, 2015 4.030 4.069 4.003 4.069 12,425,809 +0.06(+1.53%)
Jan 21, 2015 3.979 4.022 3.955 4.008 11,178,322 +0.02(+0.58%)
Jan 20, 2015 4.070 4.070 3.977 3.985 12,830,205 -0.06(-1.42%)
Jan 16, 2015 3.967 4.046 3.963 4.042 12,872,865 +0.08(+1.98%)
Jan 15, 2015 3.973 3.993 3.954 3.963 16,496,014 +0.00(+0.10%)
Jan 14, 2015 3.885 3.967 3.860 3.959 23,207,906 +0.06(+1.42%)
Jan 13, 2015 3.892 3.944 3.883 3.904 78,454,336 -0.15(-3.60%)
Jan 12, 2015 4.019 4.057 4.006 4.050 8,907,349 +0.08(+1.92%)
Jan 09, 2015 3.959 3.998 3.936 3.974 11,705,323 +0.02(+0.53%)
Jan 08, 2015 3.916 3.952 3.887 3.952 13,588,025 +0.04(+1.08%)
Jan 07, 2015 3.863 3.926 3.848 3.910 11,795,332 +0.04(+1.01%)
Jan 06, 2015 3.846 3.903 3.843 3.871 20,951,546 +0.03(+0.81%)
Jan 05, 2015 3.795 3.854 3.779 3.840 7,364,893 +0.03(+0.87%)
Jan 02, 2015 3.750 3.813 3.741 3.807 6,008,656 +0.07(+1.99%)
Dec 31, 2014 3.826 3.732 3.732 3.732 8,829,643 -0.08(-2.11%)
Dec 30, 2014 3.822 3.845 3.805 3.813 4,335,662 -0.02(-0.50%)
Dec 29, 2014 3.811 3.852 3.806 3.832 5,985,196 +0.01(+0.32%)
Dec 26, 2014 3.802 3.833 3.775 3.820 4,578,704 +0.02(+0.58%)
Dec 24, 2014 3.830 3.798 3.798 3.798 3,467,757 -0.03(-0.87%)
Dec 23, 2014 3.855 3.871 3.817 3.831 7,775,978 -0.02(-0.50%)
Dec 22, 2014 3.784 3.851 3.765 3.850 12,880,210 +0.08(+2.16%)
Dec 19, 2014 3.695 3.772 3.693 3.769 28,959,726 +0.07(+1.93%)
Dec 18, 2014 3.646 3.697 3.631 3.697 9,599,298 +0.07(+1.88%)
Dec 17, 2014 3.593 3.651 3.584 3.629 39,720,316 +0.05(+1.29%)
Dec 16, 2014 3.617 3.622 3.574 3.583 22,825,080 -0.03(-0.78%)
Dec 15, 2014 3.679 3.689 3.606 3.611 12,277,752 -0.06(-1.56%)
Dec 12, 2014 3.713 3.728 3.664 3.668 17,543,886 -0.05(-1.35%)
Dec 11, 2014 3.704 3.730 3.694 3.718 14,058,243 -0.01(-0.22%)
Dec 10, 2014 3.756 3.767 3.713 3.726 16,687,597 -0.05(-1.23%)
Dec 09, 2014 3.748 3.804 3.746 3.773 10,700,400 +0.02(+0.43%)
Dec 08, 2014 3.704 3.775 3.704 3.757 7,966,953 +0.05(+1.38%)
Dec 05, 2014 3.707 3.717 3.678 3.705 8,723,819 -0.02(-0.59%)
Dec 04, 2014 3.701 3.734 3.691 3.727 8,250,694 +0.02(+0.43%)
Dec 03, 2014 3.748 3.758 3.705 3.711 9,603,448 -0.03(-0.70%)
Dec 02, 2014 3.723 3.742 3.701 3.737 10,720,068 +0.01(+0.32%)
Dec 01, 2014 3.742 3.787 3.724 3.725 10,648,762 -0.02(-0.46%)
Nov 28, 2014 3.751 3.797 3.737 3.742 5,340,565 -0.01(-0.29%)
Nov 26, 2014 3.727 3.753 3.753 3.753 10,877,053 +0.04(+1.03%)
Nov 25, 2014 3.713 3.732 3.700 3.715 11,026,324 +0.00(+0.08%)
Nov 24, 2014 3.725 3.751 3.700 3.712 17,056,938 -0.01(-0.27%)
Nov 21, 2014 3.709 3.722 3.693 3.722 37,966,808 +0.04(+1.04%)
Nov 20, 2014 3.666 3.688 3.658 3.684 6,637,650 +0.01(+0.38%)
Nov 19, 2014 3.710 3.739 3.663 3.670 13,321,215 -0.04(-1.19%)
Nov 18, 2014 3.686 3.728 3.674 3.714 15,374,278 +0.03(+0.87%)
Nov 17, 2014 3.638 3.689 3.637 3.682 14,423,780 +0.04(+1.22%)
Nov 14, 2014 3.687 3.699 3.630 3.638 10,954,042 -0.05(-1.39%)
Nov 13, 2014 3.639 3.697 3.631 3.689 13,921,483 +0.06(+1.69%)
Nov 12, 2014 3.636 3.654 3.606 3.628 9,840,886 -0.02(-0.41%)
Nov 11, 2014 3.666 3.666 3.613 3.643 12,097,125 -0.02(-0.65%)
Nov 10, 2014 3.589 3.670 3.582 3.667 14,162,685 +0.08(+2.22%)
Nov 07, 2014 3.583 3.605 3.557 3.587 15,514,422 +0.00(+0.08%)
Nov 06, 2014 3.619 3.645 3.580 3.584 9,119,615 -0.04(-1.07%)
Nov 05, 2014 3.631 3.634 3.596 3.623 11,027,846 +0.01(+0.17%)
Nov 04, 2014 3.637 3.655 3.599 3.617 20,918,584 -0.02(-0.44%)
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.