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

Apartment Investment & Mgmt (NY: AIV )

8.270 -0.090 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 3.903 4.079 3.889 4.027 25,512,316 +0.13(+3.44%)
Oct 29, 2020 3.816 3.907 3.748 3.893 19,477,032 +0.08(+2.12%)
Oct 28, 2020 3.938 3.942 3.747 3.812 35,290,984 -0.22(-5.42%)
Oct 27, 2020 4.188 4.257 4.029 4.031 14,063,961 -0.17(-4.00%)
Oct 26, 2020 4.239 4.254 4.124 4.199 17,117,826 -0.07(-1.74%)
Oct 23, 2020 4.342 4.361 4.260 4.273 11,552,433 -0.03(-0.65%)
Oct 22, 2020 4.297 4.342 4.246 4.301 11,934,979 +0.01(+0.24%)
Oct 21, 2020 4.229 4.320 4.197 4.291 23,920,350 +0.03(+0.80%)
Oct 20, 2020 4.219 4.321 4.211 4.257 7,719,937 +0.08(+2.03%)
Oct 19, 2020 4.364 4.375 4.168 4.172 6,990,818 -0.17(-3.90%)
Oct 16, 2020 4.431 4.461 4.323 4.341 4,600,218 -0.11(-2.41%)
Oct 15, 2020 4.448 4.507 4.432 4.448 4,928,222 -0.02(-0.48%)
Oct 14, 2020 4.488 4.520 4.423 4.470 3,922,503 -0.01(-0.31%)
Oct 13, 2020 4.572 4.618 4.442 4.484 4,839,450 -0.15(-3.14%)
Oct 12, 2020 4.624 4.652 4.582 4.629 9,511,836 -0.01(-0.24%)
Oct 09, 2020 4.677 4.677 4.571 4.640 7,189,870 +0.00(+0.05%)
Oct 08, 2020 4.585 4.661 4.566 4.638 14,390,119 +0.06(+1.24%)
Oct 07, 2020 4.664 4.664 4.570 4.581 16,873,278 -0.06(-1.25%)
Oct 06, 2020 4.655 4.696 4.575 4.639 11,639,978 +0.03(+0.68%)
Oct 05, 2020 4.604 4.624 4.481 4.608 16,300,188 +0.03(+0.69%)
Oct 02, 2020 4.374 4.606 4.339 4.576 10,358,611 +0.13(+3.01%)
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.