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 (%)
Aug 31, 2023 7.810 7.830 7.580 7.610 1,480,460 -0.21(-2.69%)
Aug 30, 2023 7.780 7.855 7.780 7.820 502,424 +0.01(+0.13%)
Aug 29, 2023 7.890 7.890 7.790 7.810 966,193 -0.07(-0.89%)
Aug 28, 2023 7.790 7.965 7.790 7.880 622,739 +0.10(+1.29%)
Aug 25, 2023 7.870 7.915 7.770 7.780 434,261 -0.07(-0.89%)
Aug 24, 2023 7.920 8.035 7.840 7.850 766,112 -0.11(-1.38%)
Aug 23, 2023 7.890 7.990 7.840 7.960 434,914 +0.13(+1.66%)
Aug 22, 2023 7.900 7.940 7.780 7.830 465,290 -0.03(-0.38%)
Aug 21, 2023 7.920 7.920 7.785 7.860 555,992 -0.05(-0.63%)
Aug 18, 2023 7.740 7.930 7.720 7.910 539,849 +0.10(+1.28%)
Aug 17, 2023 7.860 7.940 7.810 7.810 680,834 -0.06(-0.76%)
Aug 16, 2023 8.030 8.060 7.870 7.870 604,919 -0.14(-1.75%)
Aug 15, 2023 8.000 8.045 7.982 8.010 704,586 -0.08(-0.99%)
Aug 14, 2023 8.230 8.240 8.060 8.090 485,826 -0.19(-2.29%)
Aug 11, 2023 8.260 8.290 8.189 8.280 657,397 -0.05(-0.60%)
Aug 10, 2023 8.200 8.390 8.140 8.330 1,185,496 +0.13(+1.59%)
Aug 09, 2023 8.210 8.287 8.140 8.200 858,464 -0.07(-0.85%)
Aug 08, 2023 8.240 8.440 8.180 8.270 854,780 +0.00(+0.00%)
Aug 07, 2023 8.230 8.300 8.200 8.270 1,070,359 +0.07(+0.85%)
Aug 04, 2023 8.070 8.330 8.070 8.200 699,959 +0.10(+1.23%)
Aug 03, 2023 8.130 8.130 8.005 8.100 878,081 -0.11(-1.34%)
Aug 02, 2023 8.150 8.260 8.140 8.210 1,014,173 -0.03(-0.36%)
Aug 01, 2023 8.280 8.360 8.200 8.240 1,178,308 -0.09(-1.08%)
Jul 31, 2023 8.390 8.515 8.290 8.330 1,732,871 -0.11(-1.30%)
Jul 28, 2023 8.600 8.611 8.370 8.440 1,959,604 -0.08(-0.94%)
Jul 27, 2023 8.840 8.850 8.510 8.520 962,338 -0.27(-3.07%)
Jul 26, 2023 8.750 8.845 8.710 8.790 858,066 +0.01(+0.11%)
Jul 25, 2023 8.850 8.925 8.760 8.780 1,341,384 -0.11(-1.24%)
Jul 24, 2023 8.900 8.930 8.835 8.890 937,713 +0.00(+0.00%)
Jul 21, 2023 8.850 8.900 8.770 8.890 1,056,337 +0.08(+0.91%)
Jul 20, 2023 8.780 8.810 8.650 8.810 566,324 +0.05(+0.57%)
Jul 19, 2023 8.820 8.820 8.705 8.760 1,019,746 +0.03(+0.34%)
Jul 18, 2023 8.740 8.880 8.710 8.730 2,327,304 -0.02(-0.23%)
Jul 17, 2023 8.700 8.770 8.670 8.750 1,671,764 +0.00(+0.00%)
Jul 14, 2023 8.650 8.760 8.591 8.750 1,914,672 +0.09(+1.04%)
Jul 13, 2023 8.450 8.670 8.420 8.660 1,256,812 +0.20(+2.36%)
Jul 12, 2023 8.550 8.565 8.460 8.460 1,006,262 +0.06(+0.71%)
Jul 11, 2023 8.410 8.430 8.340 8.400 1,037,076 -0.02(-0.24%)
Jul 10, 2023 8.410 8.460 8.341 8.420 937,340 -0.05(-0.59%)
Jul 07, 2023 8.380 8.555 8.380 8.470 844,621 +0.02(+0.24%)
Jul 06, 2023 8.500 8.500 8.280 8.450 1,296,647 -0.11(-1.29%)
Jul 05, 2023 8.660 8.770 8.550 8.560 1,381,648 -0.16(-1.83%)
Jul 03, 2023 8.500 8.800 8.500 8.720 785,012 +0.20(+2.35%)
Jun 30, 2023 8.640 8.652 8.420 8.520 1,613,547 -0.02(-0.23%)
Jun 29, 2023 8.370 8.580 8.370 8.540 1,434,820 +0.16(+1.91%)
Jun 28, 2023 8.360 8.380 8.250 8.380 1,571,439 +0.01(+0.12%)
Jun 27, 2023 8.300 8.430 8.280 8.370 2,519,969 +0.11(+1.33%)
Jun 26, 2023 7.980 8.290 7.980 8.260 1,161,868 +0.29(+3.64%)
Jun 23, 2023 7.870 8.050 7.820 7.970 2,545,085 +0.03(+0.38%)
Jun 22, 2023 8.090 8.130 7.897 7.940 868,354 -0.14(-1.73%)
Jun 21, 2023 8.090 8.170 8.002 8.080 947,557 -0.04(-0.49%)
Jun 20, 2023 8.200 8.200 8.045 8.120 1,010,363 -0.15(-1.81%)
Jun 16, 2023 8.460 8.490 8.220 8.270 1,180,736 -0.10(-1.19%)
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.