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

Apartment Investment & Mgmt (NY: AIV )

7.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2015 3.797 3.811 3.761 3.767 10,829,154 +0.00(+0.00%)
Jun 29, 2015 3.804 3.833 3.763 3.767 11,758,919 -0.04(-0.99%)
Jun 26, 2015 3.783 3.823 3.762 3.805 19,642,148 +0.02(+0.46%)
Jun 25, 2015 3.793 3.819 3.774 3.788 6,331,882 -0.01(-0.13%)
Jun 24, 2015 3.815 3.841 3.789 3.793 6,984,235 -0.02(-0.53%)
Jun 23, 2015 3.868 3.874 3.811 3.813 9,688,529 -0.07(-1.76%)
Jun 22, 2015 3.902 3.928 3.876 3.882 16,931,698 -0.01(-0.26%)
Jun 19, 2015 3.915 3.924 3.883 3.892 12,257,395 -0.03(-0.83%)
Jun 18, 2015 3.869 3.953 3.866 3.924 10,189,731 +0.06(+1.53%)
Jun 17, 2015 3.834 3.870 3.795 3.865 7,418,650 +0.03(+0.83%)
Jun 16, 2015 3.769 3.835 3.759 3.834 10,650,035 +0.07(+1.79%)
Jun 15, 2015 3.790 3.790 3.759 3.766 5,781,656 -0.03(-0.70%)
Jun 12, 2015 3.819 3.834 3.790 3.793 8,115,694 -0.03(-0.85%)
Jun 11, 2015 3.798 3.842 3.798 3.825 21,085,024 +0.06(+1.52%)
Jun 10, 2015 3.750 3.815 3.732 3.768 9,719,173 +0.01(+0.38%)
Jun 09, 2015 3.775 3.775 3.747 3.754 8,778,164 -0.02(-0.59%)
Jun 08, 2015 3.791 3.807 3.768 3.776 5,737,601 -0.01(-0.16%)
Jun 05, 2015 3.746 3.813 3.728 3.783 8,887,093 -0.01(-0.32%)
Jun 04, 2015 3.793 3.811 3.776 3.795 7,834,008 -0.00(-0.08%)
Jun 03, 2015 3.880 3.906 3.797 3.798 14,529,156 -0.08(-2.18%)
Jun 02, 2015 3.923 3.924 3.869 3.883 14,219,306 -0.06(-1.42%)
Jun 01, 2015 3.876 3.944 3.839 3.939 13,588,647 +0.07(+1.79%)
May 29, 2015 3.895 3.911 3.855 3.869 27,298,860 -0.03(-0.81%)
May 28, 2015 3.887 3.909 3.874 3.901 11,588,358 +0.01(+0.21%)
May 27, 2015 3.845 3.901 3.827 3.893 8,340,896 +0.06(+1.44%)
May 26, 2015 3.874 3.874 3.829 3.838 8,469,588 -0.03(-0.90%)
May 22, 2015 3.849 3.872 3.872 3.872 7,926,616 +0.02(+0.48%)
May 21, 2015 3.877 3.886 3.845 3.854 8,478,401 -0.02(-0.47%)
May 20, 2015 3.866 3.900 3.853 3.872 7,813,059 +0.01(+0.18%)
May 19, 2015 3.836 3.890 3.833 3.865 6,478,161 +0.01(+0.21%)
May 18, 2015 3.897 3.905 3.853 3.857 13,455,367 -0.06(-1.41%)
May 15, 2015 3.877 3.923 3.877 3.912 31,481,920 +0.05(+1.19%)
May 14, 2015 3.823 3.877 3.819 3.866 12,450,405 +0.06(+1.66%)
May 13, 2015 3.884 3.912 3.796 3.803 10,586,336 -0.05(-1.40%)
May 12, 2015 3.821 3.870 3.796 3.857 8,859,629 +0.00(+0.03%)
May 11, 2015 3.940 3.954 3.848 3.856 13,383,877 -0.10(-2.56%)
May 08, 2015 3.944 4.014 3.943 3.957 10,775,203 +0.07(+1.82%)
May 07, 2015 3.832 3.910 3.825 3.886 10,925,400 +0.06(+1.59%)
May 06, 2015 3.788 3.842 3.786 3.826 15,683,662 +0.04(+0.99%)
May 05, 2015 3.895 3.911 3.773 3.788 13,052,460 -0.12(-3.16%)
May 04, 2015 3.895 3.941 3.889 3.912 13,242,218 +0.04(+0.99%)
May 01, 2015 3.849 3.942 3.842 3.873 16,737,317 +0.05(+1.43%)
Apr 30, 2015 3.868 3.900 3.792 3.819 12,000,377 -0.06(-1.54%)
Apr 29, 2015 3.902 3.938 3.871 3.878 14,030,211 -0.07(-1.67%)
Apr 28, 2015 3.962 3.968 3.913 3.944 9,898,373 -0.03(-0.64%)
Apr 27, 2015 3.924 3.981 3.924 3.969 19,836,942 +0.05(+1.40%)
Apr 24, 2015 3.915 3.949 3.898 3.915 8,233,214 +0.00(+0.10%)
Apr 23, 2015 3.906 3.923 3.880 3.911 7,514,455 +0.00(+0.03%)
Apr 22, 2015 3.838 3.915 3.828 3.910 16,023,567 +0.07(+1.85%)
Apr 21, 2015 3.824 3.847 3.804 3.839 11,024,483 +0.03(+0.88%)
Apr 20, 2015 3.800 3.824 3.775 3.805 6,479,662 +0.01(+0.37%)
Apr 17, 2015 3.794 3.820 3.762 3.791 8,216,318 -0.02(-0.50%)
Apr 16, 2015 3.767 3.826 3.753 3.810 6,655,410 +0.03(+0.75%)
Apr 15, 2015 3.858 3.864 3.779 3.782 6,550,319 -0.07(-1.79%)
Apr 14, 2015 3.820 3.874 3.820 3.851 7,481,532 +0.03(+0.82%)
Apr 13, 2015 3.832 3.856 3.811 3.820 6,376,301 -0.01(-0.24%)
Apr 10, 2015 3.850 3.875 3.816 3.829 9,367,297 -0.00(-0.11%)
Apr 09, 2015 3.918 3.927 3.813 3.833 7,934,798 -0.10(-2.55%)
Apr 08, 2015 3.936 3.951 3.895 3.933 9,338,653 +0.01(+0.21%)
Apr 07, 2015 3.965 3.971 3.919 3.925 8,138,834 -0.05(-1.25%)
Apr 06, 2015 3.950 3.977 3.938 3.974 17,936,552 +0.03(+0.80%)
Apr 02, 2015 3.942 3.943 3.943 3.943 24,455,640 +0.00(+0.05%)
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.