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, 2020 5.966 5.968 5.713 5.901 21,922,392 -0.21(-3.41%)
Feb 27, 2020 6.461 6.473 6.098 6.110 19,136,644 -0.41(-6.30%)
Feb 26, 2020 6.624 6.663 6.519 6.521 9,792,491 -0.09(-1.36%)
Feb 25, 2020 6.777 6.777 6.598 6.611 20,787,572 -0.15(-2.23%)
Feb 24, 2020 6.782 6.856 6.745 6.761 10,020,332 -0.08(-1.23%)
Feb 21, 2020 6.796 6.869 6.796 6.845 7,837,359 +0.04(+0.60%)
Feb 20, 2020 6.701 6.807 6.667 6.804 4,913,873 +0.11(+1.64%)
Feb 19, 2020 6.772 6.779 6.695 6.695 9,149,038 -0.07(-1.09%)
Feb 18, 2020 6.781 6.783 6.707 6.769 7,280,880 +0.01(+0.13%)
Feb 14, 2020 6.706 6.761 6.685 6.760 7,477,430 +0.08(+1.24%)
Feb 13, 2020 6.621 6.698 6.595 6.677 6,953,905 +0.06(+0.84%)
Feb 12, 2020 6.613 6.667 6.575 6.622 4,558,364 -0.00(-0.07%)
Feb 11, 2020 6.602 6.639 6.595 6.627 4,339,819 +0.02(+0.35%)
Feb 10, 2020 6.577 6.603 6.540 6.603 3,088,647 +0.07(+1.07%)
Feb 07, 2020 6.561 6.577 6.510 6.534 3,457,687 -0.01(-0.22%)
Feb 06, 2020 6.553 6.571 6.529 6.548 7,321,909 +0.02(+0.26%)
Feb 05, 2020 6.512 6.573 6.485 6.531 5,226,156 +0.02(+0.24%)
Feb 04, 2020 6.477 6.556 6.459 6.515 7,037,011 +0.06(+0.85%)
Feb 03, 2020 6.471 6.497 6.422 6.460 9,938,618 +0.01(+0.11%)
Jan 31, 2020 6.493 6.563 6.419 6.453 11,963,453 -0.06(-0.87%)
Jan 30, 2020 6.484 6.541 6.458 6.509 15,066,305 +0.01(+0.23%)
Jan 29, 2020 6.548 6.566 6.490 6.495 5,541,653 -0.03(-0.39%)
Jan 28, 2020 6.519 6.575 6.508 6.520 8,311,544 -0.04(-0.60%)
Jan 27, 2020 6.588 6.628 6.550 6.559 11,359,481 -0.05(-0.81%)
Jan 24, 2020 6.599 6.626 6.572 6.613 7,165,329 +0.03(+0.39%)
Jan 23, 2020 6.504 6.591 6.464 6.588 6,470,050 +0.10(+1.53%)
Jan 22, 2020 6.550 6.564 6.475 6.488 8,450,669 -0.04(-0.56%)
Jan 21, 2020 6.471 6.528 6.455 6.525 8,027,619 +0.07(+1.04%)
Jan 17, 2020 6.439 6.476 6.419 6.458 5,930,265 +0.01(+0.23%)
Jan 16, 2020 6.395 6.444 6.360 6.443 4,481,875 +0.06(+0.94%)
Jan 15, 2020 6.311 6.404 6.310 6.383 8,195,863 +0.10(+1.54%)
Jan 14, 2020 6.332 6.332 6.239 6.286 8,205,004 -0.07(-1.06%)
Jan 13, 2020 6.322 6.371 6.299 6.354 9,587,066 +0.05(+0.74%)
Jan 10, 2020 6.269 6.315 6.237 6.307 6,162,248 +0.06(+0.96%)
Jan 09, 2020 6.269 6.306 6.235 6.247 7,607,379 -0.03(-0.45%)
Jan 08, 2020 6.252 6.311 6.244 6.275 10,350,347 +0.03(+0.45%)
Jan 07, 2020 6.300 6.330 6.230 6.247 12,934,309 -0.08(-1.30%)
Jan 06, 2020 6.280 6.348 6.239 6.329 17,588,530 +0.04(+0.62%)
Jan 03, 2020 6.171 6.318 6.157 6.290 8,997,503 +0.10(+1.58%)
Jan 02, 2020 6.328 6.339 6.164 6.192 7,192,562 -0.13(-2.07%)
Dec 31, 2019 6.246 6.326 6.246 6.323 11,441,491 +0.06(+1.00%)
Dec 30, 2019 6.268 6.300 6.239 6.261 9,337,374 -0.01(-0.21%)
Dec 27, 2019 6.240 6.274 6.231 6.274 6,275,789 +0.05(+0.83%)
Dec 26, 2019 6.214 6.250 6.190 6.223 6,738,023 +0.01(+0.14%)
Dec 24, 2019 6.190 6.229 6.174 6.214 2,136,039 +0.04(+0.57%)
Dec 23, 2019 6.231 6.240 6.174 6.179 8,047,983 -0.03(-0.47%)
Dec 20, 2019 6.234 6.241 6.184 6.208 23,712,894 +0.00(+0.00%)
Dec 19, 2019 6.166 6.213 6.151 6.208 10,019,208 +0.03(+0.52%)
Dec 18, 2019 6.179 6.212 6.136 6.176 7,622,090 -0.00(-0.02%)
Dec 17, 2019 6.291 6.326 6.163 6.177 11,023,555 -0.11(-1.77%)
Dec 16, 2019 6.274 6.310 6.191 6.289 12,493,027 +0.03(+0.43%)
Dec 13, 2019 6.253 6.272 6.186 6.262 13,090,693 +0.02(+0.29%)
Dec 12, 2019 6.317 6.340 6.217 6.244 11,255,954 -0.06(-1.03%)
Dec 11, 2019 6.403 6.421 6.262 6.308 10,504,967 -0.07(-1.13%)
Dec 10, 2019 6.438 6.457 6.377 6.381 7,173,440 -0.06(-1.01%)
Dec 09, 2019 6.443 6.454 6.386 6.446 8,168,891 +0.00(+0.08%)
Dec 06, 2019 6.453 6.499 6.438 6.441 7,502,684 -0.01(-0.15%)
Dec 05, 2019 6.457 6.476 6.414 6.450 17,189,200 -0.01(-0.23%)
Dec 04, 2019 6.466 6.535 6.419 6.465 12,052,488 -0.01(-0.17%)
Dec 03, 2019 6.427 6.491 6.393 6.476 17,138,262 +0.07(+1.05%)
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.