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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 5.837 5.925 5.831 5.854 28,856,062 +0.00(+0.02%)
Feb 27, 2019 5.870 5.900 5.832 5.852 12,614,333 -0.05(-0.83%)
Feb 26, 2019 5.904 5.922 5.866 5.902 8,930,640 +0.01(+0.24%)
Feb 25, 2019 5.948 5.954 5.867 5.887 9,858,581 -0.09(-1.44%)
Feb 22, 2019 5.955 5.992 5.908 5.973 10,731,086 +0.04(+0.71%)
Feb 21, 2019 5.848 5.934 5.821 5.931 9,409,636 +0.29(+5.20%)
Feb 20, 2019 5.711 5.711 5.607 5.638 19,836,250 -0.08(-1.42%)
Feb 19, 2019 5.691 5.729 5.674 5.720 10,984,620 +0.03(+0.50%)
Feb 15, 2019 5.695 5.698 5.660 5.691 8,704,033 +0.02(+0.38%)
Feb 14, 2019 5.669 5.693 5.637 5.669 8,476,752 +0.01(+0.14%)
Feb 13, 2019 5.591 5.675 5.581 5.661 10,638,045 +0.05(+0.94%)
Feb 12, 2019 5.649 5.664 5.568 5.609 14,163,061 -0.04(-0.73%)
Feb 11, 2019 5.656 5.690 5.635 5.650 15,017,913 +0.00(+0.00%)
Feb 08, 2019 5.644 5.700 5.642 5.650 13,825,334 +0.00(+0.02%)
Feb 07, 2019 5.626 5.678 5.609 5.649 20,038,330 +0.00(+0.08%)
Feb 06, 2019 5.665 5.687 5.636 5.644 11,152,590 -0.02(-0.30%)
Feb 05, 2019 5.633 5.691 5.590 5.661 16,701,030 -0.01(-0.12%)
Feb 04, 2019 5.604 5.676 5.575 5.668 9,603,708 +0.04(+0.69%)
Feb 01, 2019 5.696 5.727 5.551 5.629 8,024,098 -0.05(-0.91%)
Jan 31, 2019 5.639 5.691 5.583 5.681 14,426,196 +0.02(+0.34%)
Jan 30, 2019 5.637 5.703 5.633 5.661 12,528,708 +0.01(+0.22%)
Jan 29, 2019 5.582 5.657 5.582 5.649 17,679,412 +0.06(+1.11%)
Jan 28, 2019 5.506 5.596 5.495 5.587 12,935,675 +0.08(+1.37%)
Jan 25, 2019 5.461 5.513 5.448 5.511 7,814,887 +0.06(+1.12%)
Jan 24, 2019 5.434 5.473 5.378 5.450 8,584,068 +0.01(+0.25%)
Jan 23, 2019 5.396 5.436 5.380 5.436 14,015,907 +0.04(+0.68%)
Jan 22, 2019 5.378 5.416 5.335 5.400 9,971,980 +0.01(+0.17%)
Jan 18, 2019 5.368 5.400 5.324 5.391 7,991,845 +0.02(+0.43%)
Jan 17, 2019 5.291 5.368 5.291 5.368 7,259,555 +0.06(+1.19%)
Jan 16, 2019 5.264 5.324 5.226 5.305 6,388,638 +0.04(+0.78%)
Jan 15, 2019 5.196 5.270 5.196 5.263 6,280,040 +0.08(+1.46%)
Jan 14, 2019 5.201 5.228 5.176 5.188 6,602,085 -0.02(-0.44%)
Jan 11, 2019 5.178 5.213 5.169 5.210 8,653,474 +0.03(+0.49%)
Jan 10, 2019 5.060 5.189 5.046 5.185 11,062,943 +0.12(+2.36%)
Jan 09, 2019 5.069 5.075 4.998 5.066 8,040,164 +0.01(+0.18%)
Jan 08, 2019 4.925 5.065 4.925 5.057 10,045,509 +0.14(+2.75%)
Jan 07, 2019 4.936 4.983 4.911 4.921 10,247,449 +0.00(+0.07%)
Jan 04, 2019 4.917 4.956 4.895 4.918 15,188,690 +0.02(+0.35%)
Jan 03, 2019 4.847 4.955 4.847 4.901 13,300,921 +0.04(+0.87%)
Jan 02, 2019 4.987 4.987 4.825 4.858 12,105,483 -0.18(-3.49%)
Dec 31, 2018 4.992 5.035 4.932 5.034 13,336,304 +0.05(+0.92%)
Dec 28, 2018 5.042 5.077 4.943 4.988 14,127,818 -0.00(-0.09%)
Dec 27, 2018 4.951 4.995 4.851 4.992 21,517,894 +0.01(+0.21%)
Dec 26, 2018 4.856 4.982 4.828 4.982 25,090,942 +0.14(+2.87%)
Dec 24, 2018 5.087 5.115 4.842 4.843 8,553,227 -0.25(-4.87%)
Dec 21, 2018 5.186 5.305 5.090 5.091 37,664,884 -0.10(-1.86%)
Dec 20, 2018 5.221 5.264 5.146 5.188 14,401,186 -0.02(-0.46%)
Dec 19, 2018 5.228 5.288 5.181 5.212 18,600,748 +0.00(+0.02%)
Dec 18, 2018 5.210 5.254 5.174 5.210 23,538,730 +0.03(+0.64%)
Dec 17, 2018 5.424 5.456 5.161 5.177 18,581,850 -0.23(-4.32%)
Dec 14, 2018 5.360 5.434 5.350 5.411 14,914,973 +0.03(+0.47%)
Dec 13, 2018 5.308 5.432 5.308 5.386 13,399,259 +0.08(+1.54%)
Dec 12, 2018 5.456 5.463 5.302 5.305 17,119,616 -0.13(-2.34%)
Dec 11, 2018 5.413 5.467 5.413 5.432 14,741,493 +0.04(+0.72%)
Dec 10, 2018 5.418 5.428 5.307 5.393 11,571,787 -0.01(-0.15%)
Dec 07, 2018 5.424 5.462 5.380 5.401 13,705,910 -0.02(-0.44%)
Dec 06, 2018 5.267 5.434 5.235 5.425 23,421,040 +0.14(+2.63%)
Dec 04, 2018 5.392 5.410 5.274 5.286 16,300,993 -0.12(-2.19%)
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.