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 (%)
Feb 27, 2015 3.755 3.822 3.733 3.814 14,999,515 +0.06(+1.56%)
Feb 26, 2015 3.790 3.790 3.727 3.755 10,200,890 -0.04(-0.99%)
Feb 25, 2015 3.826 3.848 3.781 3.792 12,051,045 -0.02(-0.61%)
Feb 24, 2015 3.919 3.922 3.784 3.816 18,614,514 -0.12(-3.01%)
Feb 23, 2015 3.887 3.935 3.876 3.934 9,046,680 +0.06(+1.65%)
Feb 20, 2015 3.822 3.880 3.812 3.870 14,368,832 +0.05(+1.32%)
Feb 19, 2015 3.916 3.916 3.809 3.820 7,911,707 -0.11(-2.71%)
Feb 18, 2015 3.870 3.934 3.848 3.926 11,501,680 +0.05(+1.25%)
Feb 17, 2015 3.902 3.943 3.874 3.877 9,754,778 -0.02(-0.62%)
Feb 13, 2015 3.954 3.902 3.902 3.902 13,625,440 -0.05(-1.28%)
Feb 12, 2015 3.854 3.954 3.849 3.952 13,700,464 +0.10(+2.71%)
Feb 11, 2015 3.857 3.874 3.821 3.848 17,079,376 -0.00(-0.08%)
Feb 10, 2015 3.851 3.860 3.790 3.851 17,979,396 -0.02(-0.39%)
Feb 09, 2015 3.923 3.941 3.855 3.866 14,019,594 -0.06(-1.46%)
Feb 06, 2015 4.043 4.050 3.906 3.923 23,659,522 -0.15(-3.65%)
Feb 05, 2015 4.044 4.080 4.021 4.072 15,943,950 +0.04(+1.02%)
Feb 04, 2015 4.008 4.047 3.977 4.031 11,721,836 +0.01(+0.15%)
Feb 03, 2015 4.008 4.027 3.940 4.025 12,592,777 +0.02(+0.48%)
Feb 02, 2015 4.004 4.014 3.895 4.006 15,112,495 +0.00(+0.02%)
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%)
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.