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 (%)
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%)
Mar 01, 2019 5.856 5.876 5.794 5.869 11,873,740 +0.02(+0.27%)
Feb 28, 2019 5.837 5.925 5.831 5.854 28,856,062 +0.00(+0.02%)
Feb 27, 2019 5.870 5.900 5.832 5.852 12,614,333 -0.05(-0.83%)
Feb 26, 2019 5.904 5.922 5.866 5.902 8,930,640 +0.01(+0.24%)
Feb 25, 2019 5.948 5.954 5.867 5.887 9,858,581 -0.09(-1.44%)
Feb 22, 2019 5.955 5.992 5.908 5.973 10,731,086 +0.04(+0.71%)
Feb 21, 2019 5.848 5.934 5.821 5.931 9,409,636 +0.29(+5.20%)
Feb 20, 2019 5.711 5.711 5.607 5.638 19,836,250 -0.08(-1.42%)
Feb 19, 2019 5.691 5.729 5.674 5.720 10,984,620 +0.03(+0.50%)
Feb 15, 2019 5.695 5.698 5.660 5.691 8,704,033 +0.02(+0.38%)
Feb 14, 2019 5.669 5.693 5.637 5.669 8,476,752 +0.01(+0.14%)
Feb 13, 2019 5.591 5.675 5.581 5.661 10,638,045 +0.05(+0.94%)
Feb 12, 2019 5.649 5.664 5.568 5.609 14,163,061 -0.04(-0.73%)
Feb 11, 2019 5.656 5.690 5.635 5.650 15,017,913 +0.00(+0.00%)
Feb 08, 2019 5.644 5.700 5.642 5.650 13,825,334 +0.00(+0.02%)
Feb 07, 2019 5.626 5.678 5.609 5.649 20,038,330 +0.00(+0.08%)
Feb 06, 2019 5.665 5.687 5.636 5.644 11,152,590 -0.02(-0.30%)
Feb 05, 2019 5.633 5.691 5.590 5.661 16,701,030 -0.01(-0.12%)
Feb 04, 2019 5.604 5.676 5.575 5.668 9,603,708 +0.04(+0.69%)
Feb 01, 2019 5.696 5.727 5.551 5.629 8,024,098 -0.05(-0.91%)
Jan 31, 2019 5.639 5.691 5.583 5.681 14,426,196 +0.02(+0.34%)
Jan 30, 2019 5.637 5.703 5.633 5.661 12,528,708 +0.01(+0.22%)
Jan 29, 2019 5.582 5.657 5.582 5.649 17,679,412 +0.06(+1.11%)
Jan 28, 2019 5.506 5.596 5.495 5.587 12,935,675 +0.08(+1.37%)
Jan 25, 2019 5.461 5.513 5.448 5.511 7,814,887 +0.06(+1.12%)
Jan 24, 2019 5.434 5.473 5.378 5.450 8,584,068 +0.01(+0.25%)
Jan 23, 2019 5.396 5.436 5.380 5.436 14,015,907 +0.04(+0.68%)
Jan 22, 2019 5.378 5.416 5.335 5.400 9,971,980 +0.01(+0.17%)
Jan 18, 2019 5.368 5.400 5.324 5.391 7,991,845 +0.02(+0.43%)
Jan 17, 2019 5.291 5.368 5.291 5.368 7,259,555 +0.06(+1.19%)
Jan 16, 2019 5.264 5.324 5.226 5.305 6,388,638 +0.04(+0.78%)
Jan 15, 2019 5.196 5.270 5.196 5.263 6,280,040 +0.08(+1.46%)
Jan 14, 2019 5.201 5.228 5.176 5.188 6,602,085 -0.02(-0.44%)
Jan 11, 2019 5.178 5.213 5.169 5.210 8,653,474 +0.03(+0.49%)
Jan 10, 2019 5.060 5.189 5.046 5.185 11,062,943 +0.12(+2.36%)
Jan 09, 2019 5.069 5.075 4.998 5.066 8,040,164 +0.01(+0.18%)
Jan 08, 2019 4.925 5.065 4.925 5.057 10,045,509 +0.14(+2.75%)
Jan 07, 2019 4.936 4.983 4.911 4.921 10,247,449 +0.00(+0.07%)
Jan 04, 2019 4.917 4.956 4.895 4.918 15,188,690 +0.02(+0.35%)
Jan 03, 2019 4.847 4.955 4.847 4.901 13,300,921 +0.04(+0.87%)
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.