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

Apartment Investment & Mgmt (NY: AIV )

8.400 +0.080 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2015 3.798 3.812 3.775 3.805 16,547,023 +0.04(+1.01%)
Sep 29, 2015 3.694 3.781 3.681 3.767 14,003,236 +0.08(+2.15%)
Sep 28, 2015 3.736 3.759 3.659 3.688 10,411,201 -0.06(-1.73%)
Sep 25, 2015 3.729 3.781 3.703 3.753 8,719,403 +0.03(+0.91%)
Sep 24, 2015 3.754 3.766 3.687 3.719 9,766,960 -0.04(-1.12%)
Sep 23, 2015 3.751 3.767 3.714 3.761 12,058,225 +0.03(+0.77%)
Sep 22, 2015 3.743 3.764 3.715 3.732 10,707,398 -0.03(-0.71%)
Sep 21, 2015 3.725 3.774 3.670 3.759 14,941,631 +0.03(+0.85%)
Sep 18, 2015 3.702 3.788 3.690 3.727 19,689,956 -0.02(-0.41%)
Sep 17, 2015 3.711 3.807 3.688 3.742 16,865,344 +0.03(+0.91%)
Sep 16, 2015 3.686 3.729 3.674 3.708 18,691,056 +0.02(+0.64%)
Sep 15, 2015 3.636 3.701 3.579 3.685 31,524,818 -0.02(-0.42%)
Sep 14, 2015 3.724 3.724 3.677 3.700 7,532,766 -0.01(-0.39%)
Sep 11, 2015 3.607 3.715 3.596 3.715 12,502,326 +0.09(+2.55%)
Sep 10, 2015 3.578 3.672 3.578 3.622 13,128,743 +0.03(+0.71%)
Sep 09, 2015 3.674 3.692 3.590 3.596 13,245,046 -0.02(-0.60%)
Sep 08, 2015 3.627 3.627 3.582 3.618 12,360,678 +0.04(+1.00%)
Sep 04, 2015 3.634 3.582 3.582 3.582 8,714,480 -0.08(-2.24%)
Sep 03, 2015 3.683 3.693 3.629 3.664 10,548,811 -0.01(-0.17%)
Sep 02, 2015 3.682 3.698 3.621 3.670 13,193,072 +0.03(+0.79%)
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.