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 -0.050 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 08, 2023 8.000 8.170 7.880 8.170 2,431,789 +0.18(+2.25%)
May 05, 2023 7.710 8.140 7.680 7.990 1,559,116 +0.38(+4.99%)
May 04, 2023 7.730 7.780 7.590 7.610 1,535,977 -0.12(-1.55%)
May 03, 2023 7.860 7.900 7.720 7.730 1,293,207 -0.11(-1.40%)
May 02, 2023 7.920 7.940 7.700 7.840 2,248,924 -0.13(-1.63%)
May 01, 2023 7.830 8.010 7.830 7.970 1,344,334 +0.14(+1.79%)
Apr 28, 2023 7.680 7.940 7.680 7.830 895,490 +0.14(+1.82%)
Apr 27, 2023 7.600 7.740 7.600 7.690 1,242,053 +0.10(+1.32%)
Apr 26, 2023 7.600 7.710 7.560 7.590 1,006,978 -0.09(-1.17%)
Apr 25, 2023 7.680 7.740 7.660 7.680 764,161 -0.10(-1.29%)
Apr 24, 2023 7.930 7.930 7.720 7.780 1,210,447 -0.15(-1.89%)
Apr 21, 2023 8.070 8.070 7.890 7.930 1,434,946 -0.10(-1.25%)
Apr 20, 2023 8.080 8.090 7.970 8.030 1,397,744 -0.08(-0.99%)
Apr 19, 2023 8.110 8.150 8.020 8.110 2,011,263 -0.03(-0.37%)
Apr 18, 2023 7.830 8.240 7.815 8.140 2,047,436 +0.38(+4.90%)
Apr 17, 2023 7.600 7.760 7.540 7.760 1,408,622 +0.16(+2.11%)
Apr 14, 2023 7.730 7.730 7.520 7.600 787,069 -0.09(-1.17%)
Apr 13, 2023 7.680 7.755 7.640 7.690 623,971 +0.03(+0.39%)
Apr 12, 2023 7.790 7.830 7.650 7.660 632,971 -0.06(-0.78%)
Apr 11, 2023 7.700 7.790 7.685 7.720 829,343 +0.00(+0.00%)
Apr 10, 2023 7.650 7.760 7.615 7.720 1,716,244 +0.02(+0.26%)
Apr 06, 2023 7.630 7.710 7.595 7.700 676,803 +0.14(+1.85%)
Apr 05, 2023 7.510 7.590 7.490 7.560 573,286 +0.00(+0.00%)
Apr 04, 2023 7.770 7.775 7.500 7.560 784,211 -0.20(-2.58%)
Apr 03, 2023 7.670 7.790 7.630 7.760 792,765 +0.07(+0.91%)
Mar 31, 2023 7.410 7.720 7.400 7.690 1,447,724 +0.34(+4.63%)
Mar 30, 2023 7.370 7.380 7.265 7.350 631,318 +0.08(+1.10%)
Mar 29, 2023 7.220 7.290 7.175 7.270 710,796 +0.14(+1.96%)
Mar 28, 2023 7.070 7.175 7.070 7.130 620,383 +0.00(+0.00%)
Mar 27, 2023 7.210 7.250 7.125 7.130 967,720 +0.00(+0.00%)
Mar 24, 2023 6.840 7.160 6.810 7.130 1,237,412 +0.22(+3.18%)
Mar 23, 2023 6.990 7.060 6.850 6.910 1,228,713 -0.06(-0.86%)
Mar 22, 2023 7.180 7.180 6.940 6.970 1,108,116 -0.25(-3.46%)
Mar 21, 2023 7.280 7.330 7.122 7.220 1,091,455 +0.04(+0.56%)
Mar 20, 2023 6.960 7.310 6.940 7.180 2,088,074 +0.27(+3.91%)
Mar 17, 2023 7.040 7.040 6.843 6.910 3,253,489 -0.18(-2.54%)
Mar 16, 2023 7.020 7.120 6.793 7.090 1,865,344 -0.04(-0.56%)
Mar 15, 2023 7.140 7.210 6.950 7.130 2,000,407 -0.16(-2.19%)
Mar 14, 2023 7.280 7.470 7.230 7.290 1,275,335 +0.16(+2.24%)
Mar 13, 2023 7.250 7.360 7.060 7.130 2,074,845 -0.20(-2.73%)
Mar 10, 2023 7.540 7.610 7.290 7.330 1,555,206 -0.28(-3.68%)
Mar 09, 2023 7.860 7.940 7.563 7.610 1,162,287 -0.20(-2.56%)
Mar 08, 2023 7.710 7.820 7.650 7.810 1,074,707 +0.11(+1.43%)
Mar 07, 2023 7.850 7.850 7.590 7.700 1,728,783 -0.11(-1.41%)
Mar 06, 2023 7.800 7.870 7.765 7.810 1,043,705 +0.02(+0.26%)
Mar 03, 2023 7.780 7.920 7.750 7.790 969,306 +0.06(+0.78%)
Mar 02, 2023 7.370 7.765 7.300 7.730 1,482,111 +0.29(+3.90%)
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.