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

Apartment Investment & Mgmt (NY: AIV )

7.890 +0.130 (+1.68%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 19, 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 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%)
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.