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

Apartment Investment & Mgmt (NY: AIV )

8.000 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 4.752 4.816 4.742 4.798 17,902,298 +0.04(+0.74%)
Aug 30, 2016 4.789 4.789 4.687 4.763 15,148,450 -0.03(-0.66%)
Aug 29, 2016 4.726 4.799 4.726 4.795 11,580,293 +0.09(+1.83%)
Aug 26, 2016 4.770 4.813 4.668 4.709 9,679,192 -0.06(-1.18%)
Aug 25, 2016 4.679 4.805 4.679 4.765 10,240,437 +0.09(+1.98%)
Aug 24, 2016 4.693 4.698 4.633 4.673 6,518,533 -0.03(-0.54%)
Aug 23, 2016 4.701 4.717 4.678 4.698 10,186,263 +0.02(+0.43%)
Aug 22, 2016 4.647 4.679 4.619 4.678 7,528,719 +0.03(+0.71%)
Aug 19, 2016 4.683 4.692 4.615 4.645 8,142,292 -0.05(-1.04%)
Aug 18, 2016 4.696 4.721 4.652 4.694 8,894,715 -0.00(-0.05%)
Aug 17, 2016 4.713 4.719 4.632 4.696 14,330,826 -0.01(-0.14%)
Aug 16, 2016 4.775 4.780 4.692 4.702 10,634,962 -0.10(-2.04%)
Aug 15, 2016 4.767 4.820 4.754 4.800 12,053,924 +0.05(+1.09%)
Aug 12, 2016 4.730 4.787 4.714 4.749 5,791,550 +0.02(+0.40%)
Aug 11, 2016 4.794 4.797 4.699 4.730 8,055,584 -0.06(-1.17%)
Aug 10, 2016 4.854 4.864 4.766 4.786 11,222,200 -0.06(-1.26%)
Aug 09, 2016 4.836 4.864 4.814 4.847 8,798,862 +0.01(+0.22%)
Aug 08, 2016 4.783 4.857 4.764 4.836 11,526,368 +0.05(+1.15%)
Aug 05, 2016 4.739 4.781 4.713 4.781 8,632,605 +0.05(+1.07%)
Aug 04, 2016 4.749 4.762 4.714 4.731 9,382,571 -0.02(-0.38%)
Aug 03, 2016 4.769 4.772 4.713 4.749 17,570,032 -0.01(-0.27%)
Aug 02, 2016 4.830 4.834 4.747 4.761 18,853,948 -0.09(-1.93%)
Aug 01, 2016 4.819 4.893 4.818 4.855 14,919,265 +0.01(+0.20%)
Jul 29, 2016 4.697 4.893 4.675 4.846 21,139,546 +0.18(+3.86%)
Jul 28, 2016 4.604 4.715 4.600 4.665 9,433,885 +0.05(+1.05%)
Jul 27, 2016 4.670 4.673 4.580 4.617 13,214,207 -0.07(-1.53%)
Jul 26, 2016 4.715 4.717 4.677 4.689 6,439,949 -0.04(-0.80%)
Jul 25, 2016 4.766 4.779 4.724 4.727 7,910,425 -0.03(-0.62%)
Jul 22, 2016 4.722 4.768 4.722 4.756 16,007,837 +0.03(+0.71%)
Jul 21, 2016 4.742 4.750 4.705 4.722 13,565,175 -0.03(-0.64%)
Jul 20, 2016 4.778 4.783 4.732 4.753 7,760,267 -0.03(-0.55%)
Jul 19, 2016 4.754 4.779 4.722 4.779 7,822,899 +0.02(+0.49%)
Jul 18, 2016 4.786 4.795 4.739 4.756 10,117,073 -0.04(-0.86%)
Jul 15, 2016 4.817 4.824 4.759 4.797 12,291,125 -0.02(-0.48%)
Jul 14, 2016 4.844 4.874 4.813 4.820 12,652,907 -0.04(-0.80%)
Jul 13, 2016 4.846 4.873 4.820 4.859 10,593,571 +0.03(+0.70%)
Jul 12, 2016 4.820 4.836 4.767 4.826 10,584,293 +0.01(+0.11%)
Jul 11, 2016 4.816 4.836 4.763 4.820 7,571,962 +0.02(+0.42%)
Jul 08, 2016 4.771 4.814 4.739 4.800 7,371,959 +0.07(+1.45%)
Jul 07, 2016 4.760 4.760 4.693 4.732 8,604,419 -0.04(-0.82%)
Jul 06, 2016 4.754 4.788 4.720 4.771 15,187,336 +0.01(+0.31%)
Jul 05, 2016 4.699 4.762 4.681 4.756 11,064,974 +0.06(+1.37%)
Jul 01, 2016 4.682 4.692 4.692 4.692 11,099,649 +0.04(+0.79%)
Jun 30, 2016 4.578 4.655 4.546 4.655 13,928,693 +0.08(+1.73%)
Jun 29, 2016 4.530 4.588 4.498 4.576 10,410,446 +0.09(+1.90%)
Jun 28, 2016 4.420 4.490 4.396 4.490 15,173,978 +0.09(+2.16%)
Jun 27, 2016 4.386 4.422 4.354 4.396 14,727,118 -0.01(-0.17%)
Jun 24, 2016 4.320 4.464 4.308 4.403 12,839,267 -0.04(-0.83%)
Jun 23, 2016 4.442 4.464 4.418 4.440 5,332,869 +0.03(+0.65%)
Jun 22, 2016 4.410 4.436 4.382 4.411 9,907,309 +0.01(+0.26%)
Jun 21, 2016 4.382 4.412 4.380 4.400 11,232,996 +0.02(+0.55%)
Jun 20, 2016 4.410 4.447 4.367 4.376 10,618,237 -0.01(-0.17%)
Jun 17, 2016 4.386 4.393 4.348 4.383 14,171,965 +0.00(+0.02%)
Jun 16, 2016 4.349 4.390 4.330 4.382 11,931,249 +0.02(+0.51%)
Jun 15, 2016 4.325 4.388 4.305 4.360 15,195,210 +0.04(+1.03%)
Jun 14, 2016 4.319 4.360 4.294 4.315 11,196,823 -0.00(-0.02%)
Jun 13, 2016 4.313 4.353 4.293 4.316 9,215,450 +0.01(+0.29%)
Jun 10, 2016 4.286 4.308 4.126 4.304 9,183,603 -0.01(-0.22%)
Jun 09, 2016 4.253 4.318 4.228 4.313 13,492,704 +0.06(+1.34%)
Jun 08, 2016 4.212 4.264 4.184 4.256 9,282,494 +0.03(+0.77%)
Jun 07, 2016 4.197 4.239 4.189 4.224 9,956,812 +0.03(+0.65%)
Jun 06, 2016 4.303 4.314 4.188 4.196 17,677,832 -0.11(-2.64%)
Jun 03, 2016 4.407 4.429 4.290 4.310 13,164,401 -0.08(-1.78%)
Jun 02, 2016 4.390 4.411 4.328 4.388 20,064,170 -0.03(-0.60%)
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.