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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 6.177 6.306 6.077 6.127 8,460,866 -0.09(-1.44%)
Mar 30, 2021 5.887 6.266 5.867 6.216 4,886,060 +0.32(+5.41%)
Mar 29, 2021 5.907 5.957 5.767 5.897 3,039,135 -0.01(-0.17%)
Mar 26, 2021 5.837 6.007 5.807 5.907 5,918,238 +0.09(+1.54%)
Mar 25, 2021 5.658 5.827 5.498 5.817 3,810,438 +0.19(+3.37%)
Mar 24, 2021 5.678 5.857 5.598 5.628 3,586,489 -0.01(-0.18%)
Mar 23, 2021 5.638 5.787 5.598 5.638 6,078,837 +0.00(+0.00%)
Mar 22, 2021 5.867 5.927 5.608 5.638 4,420,764 +0.11(+1.99%)
Mar 19, 2021 5.628 5.690 5.448 5.528 5,862,817 -0.12(-2.12%)
Mar 18, 2021 5.698 5.797 5.648 5.648 3,907,247 -0.04(-0.70%)
Mar 17, 2021 5.708 5.757 5.518 5.688 4,931,566 -0.02(-0.35%)
Mar 16, 2021 5.688 5.847 5.628 5.708 4,098,089 +0.07(+1.24%)
Mar 15, 2021 5.358 5.777 5.358 5.638 7,349,188 +0.35(+6.60%)
Mar 12, 2021 5.049 5.288 4.959 5.288 4,557,386 +0.21(+4.13%)
Mar 11, 2021 4.999 5.089 4.969 5.079 2,325,215 +0.09(+1.80%)
Mar 10, 2021 4.929 5.009 4.899 4.989 2,670,681 +0.08(+1.63%)
Mar 09, 2021 4.919 5.019 4.889 4.909 3,135,941 +0.02(+0.41%)
Mar 08, 2021 4.790 4.949 4.760 4.889 3,924,219 +0.08(+1.66%)
Mar 05, 2021 4.780 4.810 4.590 4.810 2,739,843 +0.05(+1.05%)
Mar 04, 2021 4.820 4.869 4.670 4.760 3,599,275 -0.05(-1.04%)
Mar 03, 2021 4.810 4.849 4.740 4.810 3,102,229 +0.02(+0.42%)
Mar 02, 2021 4.869 4.879 4.760 4.790 3,052,162 -0.05(-1.03%)
Mar 01, 2021 4.839 4.959 4.800 4.839 4,128,948 +0.09(+1.89%)
Feb 26, 2021 4.800 4.879 4.750 4.750 4,882,491 -0.14(-2.86%)
Feb 25, 2021 4.999 5.039 4.839 4.889 5,096,184 -0.13(-2.58%)
Feb 24, 2021 4.989 5.069 4.959 5.019 3,891,492 +0.05(+1.00%)
Feb 23, 2021 4.830 5.029 4.810 4.969 5,166,407 +0.13(+2.68%)
Feb 22, 2021 4.830 4.879 4.810 4.839 3,888,984 +0.03(+0.62%)
Feb 19, 2021 4.790 4.849 4.750 4.810 2,832,344 +0.04(+0.84%)
Feb 18, 2021 4.889 4.929 4.770 4.770 3,585,409 -0.16(-3.24%)
Feb 17, 2021 4.879 4.969 4.820 4.929 9,471,848 +0.05(+1.02%)
Feb 16, 2021 4.909 4.939 4.800 4.879 3,807,758 -0.01(-0.20%)
Feb 12, 2021 4.839 4.909 4.830 4.889 5,250,188 +0.00(+0.00%)
Feb 11, 2021 4.909 4.939 4.859 4.889 3,140,902 -0.02(-0.41%)
Feb 10, 2021 4.899 4.989 4.879 4.909 5,436,431 -0.03(-0.61%)
Feb 09, 2021 4.889 4.939 4.849 4.939 2,892,393 +0.05(+1.02%)
Feb 08, 2021 4.869 4.919 4.839 4.889 3,421,971 +0.07(+1.45%)
Feb 05, 2021 4.859 4.879 4.755 4.820 4,576,327 +0.01(+0.21%)
Feb 04, 2021 4.810 4.909 4.780 4.810 6,034,818 +0.03(+0.63%)
Feb 03, 2021 4.849 4.879 4.710 4.780 9,658,541 -0.09(-1.84%)
Feb 02, 2021 4.740 4.929 4.670 4.869 5,683,148 +0.16(+3.39%)
Feb 01, 2021 4.630 4.730 4.550 4.710 5,657,162 +0.13(+2.83%)
Jan 29, 2021 4.720 4.720 4.490 4.580 4,156,516 -0.13(-2.75%)
Jan 28, 2021 4.590 4.810 4.590 4.710 5,201,641 +0.10(+2.16%)
Jan 27, 2021 4.680 4.690 4.540 4.610 5,529,269 -0.11(-2.33%)
Jan 26, 2021 4.800 4.849 4.710 4.720 4,963,273 -0.05(-1.05%)
Jan 25, 2021 4.800 4.830 4.670 4.770 8,158,195 -0.03(-0.62%)
Jan 22, 2021 4.740 4.810 4.650 4.800 4,045,876 +0.04(+0.84%)
Jan 21, 2021 4.790 4.790 4.700 4.760 4,875,381 -0.02(-0.42%)
Jan 20, 2021 4.929 4.929 4.730 4.780 5,655,136 -0.06(-1.24%)
Jan 19, 2021 4.859 4.879 4.750 4.839 2,868,997 -0.04(-0.82%)
Jan 15, 2021 4.899 4.909 4.775 4.879 3,748,631 -0.03(-0.61%)
Jan 14, 2021 4.989 5.009 4.859 4.909 8,439,126 +0.04(+0.82%)
Jan 13, 2021 4.770 4.879 4.740 4.869 8,623,791 +0.10(+2.09%)
Jan 12, 2021 4.810 4.810 4.700 4.770 6,604,391 -0.04(-0.83%)
Jan 11, 2021 4.869 4.899 4.790 4.810 5,817,086 -0.05(-1.03%)
Jan 08, 2021 4.979 4.989 4.839 4.859 8,231,956 -0.07(-1.42%)
Jan 07, 2021 5.069 5.109 4.929 4.929 10,345,770 -0.13(-2.56%)
Jan 06, 2021 5.019 5.139 5.009 5.059 5,601,534 +0.04(+0.80%)
Jan 05, 2021 5.049 5.099 4.989 5.019 4,825,254 -0.03(-0.59%)
Jan 04, 2021 5.259 5.308 5.019 5.049 8,902,800 -0.22(-4.17%)
Dec 31, 2020 5.269 5.269 5.269 5,997,491 +0.20(+3.94%)
Dec 30, 2020 4.979 5.079 4.979 5.069 5,997,491 +0.11(+2.21%)
Dec 29, 2020 5.019 5.069 4.959 4.959 5,746,376 -0.11(-2.17%)
Dec 28, 2020 4.989 5.069 4.889 5.069 12,718,017 +0.09(+1.80%)
Dec 24, 2020 5.009 5.019 4.879 4.979 3,527,652 -0.01(-0.20%)
Dec 23, 2020 5.079 5.179 4.959 4.989 11,489,088 -0.08(-1.57%)
Dec 22, 2020 4.979 5.129 4.939 5.069 14,416,344 +0.24(+4.96%)
Dec 21, 2020 4.530 4.869 4.450 4.830 16,610,812 +0.32(+7.08%)
Dec 18, 2020 4.640 4.650 4.460 4.510 40,048,172 -0.13(-2.80%)
Dec 17, 2020 4.600 4.670 4.390 4.640 21,881,630 +0.03(+0.65%)
Dec 16, 2020 4.959 5.079 4.600 4.610 39,692,108 -0.42(-8.33%)
Dec 15, 2020 5.638 6.466 4.869 5.029 98,131,768 +0.70(+16.13%)
Dec 14, 2020 4.233 4.348 4.229 4.331 37,341,812 -0.03(-0.59%)
Dec 11, 2020 4.331 4.397 4.325 4.356 7,623,565 -0.02(-0.49%)
Dec 10, 2020 4.348 4.402 4.313 4.378 14,648,349 -0.02(-0.54%)
Dec 09, 2020 4.475 4.489 4.341 4.401 9,165,931 -0.04(-0.94%)
Dec 08, 2020 4.509 4.528 4.425 4.443 12,527,034 -0.08(-1.76%)
Dec 07, 2020 4.414 4.621 4.392 4.523 17,991,074 +0.09(+2.06%)
Dec 04, 2020 4.479 4.509 4.352 4.431 14,627,669 +0.01(+0.15%)
Dec 03, 2020 4.320 4.454 4.308 4.425 15,222,305 +0.07(+1.53%)
Dec 02, 2020 4.564 4.606 4.321 4.358 49,467,576 +0.15(+3.57%)
Dec 01, 2020 4.061 4.226 4.012 4.208 15,481,613 +0.17(+4.23%)
Nov 30, 2020 4.080 4.128 4.020 4.037 12,192,170 -0.06(-1.40%)
Nov 27, 2020 4.206 4.217 4.084 4.095 3,817,321 -0.10(-2.29%)
Nov 25, 2020 4.201 4.219 4.140 4.190 11,139,242 -0.03(-0.63%)
Nov 24, 2020 4.194 4.277 4.172 4.217 13,622,853 +0.10(+2.42%)
Nov 23, 2020 4.120 4.173 4.085 4.117 15,177,724 +0.04(+1.01%)
Nov 20, 2020 4.104 4.130 4.049 4.076 12,208,212 -0.03(-0.65%)
Nov 19, 2020 4.138 4.212 4.057 4.103 8,989,311 -0.06(-1.53%)
Nov 18, 2020 4.281 4.329 4.166 4.166 7,170,520 -0.13(-3.00%)
Nov 17, 2020 4.225 4.331 4.205 4.295 7,633,147 +0.01(+0.28%)
Nov 16, 2020 4.291 4.333 4.169 4.283 11,962,093 +0.15(+3.57%)
Nov 13, 2020 3.989 4.160 3.989 4.136 13,156,904 +0.17(+4.19%)
Nov 12, 2020 4.009 4.044 3.882 3.969 14,728,832 -0.08(-2.00%)
Nov 11, 2020 3.991 4.053 3.904 4.051 17,480,438 +0.09(+2.15%)
Nov 10, 2020 3.820 4.033 3.801 3.965 17,090,008 +0.14(+3.58%)
Nov 09, 2020 3.747 4.120 3.742 3.828 19,776,964 +0.39(+11.29%)
Nov 06, 2020 3.521 3.557 3.409 3.440 13,237,340 -0.09(-2.60%)
Nov 05, 2020 3.553 3.562 3.495 3.532 13,602,106 -0.02(-0.49%)
Nov 04, 2020 3.592 3.602 3.483 3.549 13,692,104 -0.04(-1.04%)
Nov 03, 2020 3.292 3.609 3.278 3.586 26,735,548 -0.54(-13.11%)
Nov 02, 2020 4.131 4.208 4.085 4.127 65,281,128 +0.03(+0.69%)
Oct 30, 2020 3.973 4.152 3.959 4.099 25,062,682 +0.14(+3.44%)
Oct 29, 2020 3.884 3.977 3.815 3.963 19,133,764 +0.08(+2.12%)
Oct 28, 2020 4.009 4.013 3.814 3.881 34,669,008 -0.22(-5.42%)
Oct 27, 2020 4.264 4.333 4.102 4.103 13,816,094 -0.17(-4.00%)
Oct 26, 2020 4.315 4.330 4.198 4.274 16,816,136 -0.08(-1.74%)
Oct 23, 2020 4.420 4.440 4.337 4.350 11,348,830 -0.03(-0.65%)
Oct 22, 2020 4.374 4.420 4.323 4.378 11,724,634 +0.01(+0.24%)
Oct 21, 2020 4.305 4.397 4.273 4.368 23,498,772 +0.03(+0.80%)
Oct 20, 2020 4.294 4.398 4.287 4.333 7,583,879 +0.09(+2.03%)
Oct 19, 2020 4.442 4.454 4.243 4.247 6,867,610 -0.17(-3.90%)
Oct 16, 2020 4.510 4.541 4.401 4.419 4,519,142 -0.11(-2.41%)
Oct 15, 2020 4.528 4.587 4.512 4.528 4,841,366 -0.02(-0.48%)
Oct 14, 2020 4.568 4.602 4.503 4.550 3,853,372 -0.01(-0.31%)
Oct 13, 2020 4.654 4.700 4.522 4.564 4,754,158 -0.15(-3.14%)
Oct 12, 2020 4.707 4.735 4.664 4.712 9,344,197 -0.01(-0.24%)
Oct 09, 2020 4.761 4.761 4.653 4.724 7,063,154 +0.00(+0.05%)
Oct 08, 2020 4.667 4.744 4.648 4.721 14,136,504 +0.06(+1.24%)
Oct 07, 2020 4.748 4.748 4.652 4.663 16,575,899 -0.06(-1.25%)
Oct 06, 2020 4.739 4.780 4.657 4.722 11,434,832 +0.03(+0.68%)
Oct 05, 2020 4.686 4.707 4.562 4.690 16,012,909 +0.03(+0.69%)
Oct 02, 2020 4.452 4.689 4.416 4.658 10,176,048 +0.14(+3.01%)
Oct 01, 2020 4.354 4.524 4.337 4.522 7,596,494 +0.19(+4.36%)
Sep 30, 2020 4.333 4.365 4.292 4.333 10,150,320 +0.05(+1.08%)
Sep 29, 2020 4.416 4.450 4.258 4.287 8,363,394 -0.15(-3.42%)
Sep 28, 2020 4.433 4.514 4.407 4.438 8,678,077 +0.08(+1.92%)
Sep 25, 2020 4.253 4.356 4.229 4.355 5,742,509 +0.08(+1.83%)
Sep 24, 2020 4.291 4.350 4.249 4.276 7,285,781 -0.02(-0.51%)
Sep 23, 2020 4.458 4.497 4.292 4.298 10,893,780 -0.17(-3.74%)
Sep 22, 2020 4.266 4.511 4.266 4.465 29,157,536 +0.21(+4.92%)
Sep 21, 2020 4.384 4.418 4.221 4.256 16,623,480 -0.23(-5.18%)
Sep 18, 2020 4.626 4.646 4.474 4.488 31,793,534 -0.19(-3.96%)
Sep 17, 2020 4.730 4.781 4.658 4.673 13,302,832 -0.10(-2.18%)
Sep 16, 2020 4.697 4.826 4.670 4.778 11,193,310 +0.08(+1.67%)
Sep 15, 2020 4.808 4.880 4.695 4.699 13,047,054 -0.12(-2.43%)
Sep 14, 2020 4.558 4.863 4.555 4.816 25,674,310 +0.32(+7.15%)
Sep 11, 2020 4.580 4.580 4.472 4.495 9,109,882 -0.08(-1.74%)
Sep 10, 2020 4.637 4.641 4.542 4.575 8,439,061 -0.06(-1.30%)
Sep 09, 2020 4.703 4.775 4.602 4.635 13,176,589 -0.09(-1.98%)
Sep 08, 2020 4.788 4.788 4.708 4.729 9,949,203 -0.08(-1.74%)
Sep 04, 2020 4.752 4.850 4.706 4.812 9,419,615 +0.05(+1.05%)
Sep 03, 2020 4.742 4.894 4.726 4.762 9,548,356 +0.05(+1.04%)
Sep 02, 2020 4.657 4.744 4.617 4.713 11,440,700 +0.09(+1.89%)
Sep 01, 2020 4.591 4.630 4.544 4.626 9,215,463 -0.00(-0.08%)
Aug 31, 2020 4.653 4.657 4.586 4.630 7,822,560 -0.04(-0.96%)
Aug 28, 2020 4.649 4.676 4.582 4.675 6,915,292 +0.03(+0.72%)
Aug 27, 2020 4.559 4.666 4.558 4.641 7,879,409 +0.11(+2.38%)
Aug 26, 2020 4.613 4.613 4.490 4.533 6,791,305 -0.10(-2.16%)
Aug 25, 2020 4.600 4.639 4.559 4.634 4,901,375 +0.03(+0.70%)
Aug 24, 2020 4.518 4.605 4.422 4.602 4,856,743 +0.08(+1.82%)
Aug 21, 2020 4.582 4.594 4.446 4.519 4,014,854 -0.06(-1.24%)
Aug 20, 2020 4.510 4.621 4.508 4.576 4,597,105 +0.06(+1.25%)
Aug 19, 2020 4.554 4.576 4.424 4.519 10,855,328 -0.06(-1.21%)
Aug 18, 2020 4.703 4.703 4.567 4.575 9,074,621 -0.15(-3.08%)
Aug 17, 2020 4.699 4.735 4.654 4.720 3,556,924 +0.02(+0.33%)
Aug 14, 2020 4.645 4.753 4.608 4.704 5,932,396 +0.05(+1.08%)
Aug 13, 2020 4.744 4.794 4.636 4.654 3,998,729 -0.15(-3.14%)
Aug 12, 2020 4.787 4.828 4.755 4.805 5,896,449 +0.02(+0.51%)
Aug 11, 2020 4.871 4.911 4.736 4.781 8,087,170 -0.04(-0.93%)
Aug 10, 2020 4.760 4.859 4.735 4.826 5,167,941 +0.07(+1.57%)
Aug 07, 2020 4.726 4.777 4.704 4.751 6,393,096 +0.00(+0.08%)
Aug 06, 2020 4.649 4.760 4.649 4.747 6,060,005 +0.05(+0.98%)
Aug 05, 2020 4.670 4.741 4.640 4.701 8,636,689 +0.01(+0.25%)
Aug 04, 2020 4.781 4.873 4.609 4.690 15,979,959 -0.11(-2.19%)
Aug 03, 2020 4.953 4.953 4.744 4.795 14,708,268 -0.19(-3.74%)
Jul 31, 2020 4.887 4.999 4.774 4.981 23,261,582 +0.07(+1.36%)
Jul 30, 2020 4.764 4.951 4.732 4.914 8,705,780 +0.07(+1.40%)
Jul 29, 2020 4.777 4.868 4.637 4.846 12,142,449 +0.10(+2.11%)
Jul 28, 2020 4.568 4.777 4.547 4.746 5,950,193 +0.16(+3.44%)
Jul 27, 2020 4.559 4.595 4.488 4.588 6,793,259 +0.01(+0.31%)
Jul 24, 2020 4.654 4.659 4.546 4.574 5,068,962 -0.07(-1.41%)
Jul 23, 2020 4.695 4.746 4.579 4.640 5,454,006 -0.08(-1.63%)
Jul 22, 2020 4.588 4.724 4.552 4.717 9,327,312 +0.10(+2.25%)
Jul 21, 2020 4.636 4.694 4.581 4.613 7,670,406 -0.00(-0.08%)
Jul 20, 2020 4.731 4.754 4.524 4.617 10,482,286 -0.15(-3.23%)
Jul 17, 2020 4.819 4.826 4.710 4.771 10,688,154 -0.06(-1.20%)
Jul 16, 2020 4.880 4.916 4.813 4.828 11,391,886 -0.07(-1.44%)
Jul 15, 2020 4.944 4.967 4.872 4.899 8,815,007 +0.04(+0.85%)
Jul 14, 2020 4.782 4.875 4.740 4.858 9,630,078 +0.07(+1.50%)
Jul 13, 2020 4.790 4.851 4.749 4.786 8,117,035 +0.01(+0.30%)
Jul 10, 2020 4.713 4.796 4.713 4.772 5,414,219 +0.06(+1.17%)
Jul 09, 2020 4.776 4.776 4.635 4.717 4,449,713 -0.08(-1.76%)
Jul 08, 2020 4.871 4.877 4.760 4.801 5,616,494 -0.07(-1.53%)
Jul 07, 2020 4.875 4.925 4.833 4.876 7,600,591 -0.08(-1.58%)
Jul 06, 2020 5.125 5.126 4.949 4.954 6,933,490 -0.06(-1.15%)
Jul 02, 2020 5.080 5.114 4.957 5.012 7,496,671 +0.03(+0.64%)
Jul 01, 2020 4.866 5.013 4.850 4.980 6,686,682 +0.15(+3.11%)
Jun 30, 2020 4.777 4.859 4.722 4.830 8,154,366 +0.06(+1.24%)
Jun 29, 2020 4.718 4.771 4.627 4.771 7,103,920 +0.10(+2.17%)
Jun 26, 2020 4.741 4.771 4.637 4.669 8,035,989 -0.09(-1.97%)
Jun 25, 2020 4.592 4.769 4.592 4.763 7,102,011 +0.12(+2.54%)
Jun 24, 2020 4.744 4.777 4.559 4.645 7,457,407 -0.18(-3.65%)
Jun 23, 2020 4.927 4.941 4.791 4.821 5,405,171 -0.06(-1.29%)
Jun 22, 2020 4.892 4.923 4.771 4.883 6,087,150 -0.01(-0.24%)
Jun 19, 2020 5.073 5.118 4.890 4.895 27,760,052 -0.11(-2.10%)
Jun 18, 2020 4.998 5.032 4.941 5.000 7,620,231 -0.02(-0.41%)
Jun 17, 2020 5.229 5.240 4.995 5.021 6,677,119 -0.18(-3.41%)
Jun 16, 2020 5.236 5.281 5.090 5.198 7,100,857 +0.18(+3.50%)
Jun 15, 2020 4.867 5.102 4.853 5.022 7,859,900 -0.04(-0.74%)
Jun 12, 2020 5.096 5.176 4.897 5.059 14,041,743 +0.06(+1.10%)
Jun 11, 2020 5.007 5.113 4.926 5.004 11,623,644 -0.30(-5.68%)
Jun 10, 2020 5.426 5.452 5.272 5.306 7,423,902 -0.18(-3.25%)
Jun 09, 2020 5.431 5.502 5.340 5.484 8,738,848 -0.14(-2.46%)
Jun 08, 2020 5.498 5.626 5.448 5.623 11,134,868 +0.21(+3.81%)
Jun 05, 2020 5.375 5.529 5.303 5.416 12,079,313 +0.28(+5.53%)
Jun 04, 2020 5.138 5.138 4.985 5.132 7,487,709 -0.02(-0.35%)
Jun 03, 2020 4.913 5.177 4.848 5.150 9,335,573 +0.31(+6.50%)
Jun 02, 2020 4.927 4.932 4.798 4.836 9,021,974 -0.03(-0.69%)
Jun 01, 2020 4.739 4.887 4.730 4.869 6,194,414 +0.14(+2.93%)
May 29, 2020 4.699 4.808 4.656 4.731 11,015,485 -0.04(-0.83%)
May 28, 2020 4.860 4.860 4.699 4.771 8,067,950 -0.02(-0.40%)
May 27, 2020 4.986 4.993 4.715 4.790 11,436,231 -0.03(-0.64%)
May 26, 2020 4.799 4.865 4.737 4.821 8,928,240 +0.21(+4.65%)
May 22, 2020 4.592 4.610 4.541 4.606 5,433,703 +0.02(+0.34%)
May 21, 2020 4.574 4.709 4.555 4.591 5,163,382 -0.01(-0.25%)
May 20, 2020 4.592 4.632 4.531 4.602 9,777,899 +0.08(+1.85%)
May 19, 2020 4.636 4.646 4.515 4.519 11,320,153 -0.16(-3.48%)
May 18, 2020 4.509 4.746 4.479 4.682 11,851,194 +0.37(+8.57%)
May 15, 2020 4.261 4.332 4.112 4.313 33,378,464 +0.01(+0.18%)
May 14, 2020 4.260 4.311 4.062 4.305 12,773,466 -0.09(-1.97%)
May 13, 2020 4.485 4.499 4.348 4.391 12,638,979 -0.14(-3.16%)
May 12, 2020 4.751 4.751 4.498 4.535 9,939,816 -0.20(-4.14%)
May 11, 2020 4.769 4.851 4.695 4.731 7,828,349 -0.12(-2.40%)
May 08, 2020 4.824 4.912 4.763 4.848 8,859,092 +0.09(+1.88%)
May 07, 2020 4.677 4.846 4.668 4.758 17,985,392 +0.14(+3.08%)
May 06, 2020 4.721 4.762 4.613 4.616 6,038,740 -0.07(-1.53%)
May 05, 2020 4.703 4.758 4.671 4.687 6,822,336 +0.02(+0.49%)
May 04, 2020 4.616 4.680 4.522 4.664 12,896,547 -0.01(-0.16%)
May 01, 2020 4.664 4.695 4.593 4.672 8,086,292 -0.15(-3.19%)
Apr 30, 2020 4.783 4.848 4.680 4.826 7,338,035 -0.04(-0.89%)
Apr 29, 2020 4.903 4.969 4.765 4.869 13,409,015 +0.10(+2.15%)
Apr 28, 2020 4.826 4.909 4.664 4.767 14,376,661 +0.08(+1.75%)
Apr 27, 2020 4.562 4.696 4.534 4.685 9,859,758 +0.19(+4.22%)
Apr 24, 2020 4.543 4.577 4.408 4.495 10,604,525 -0.01(-0.14%)
Apr 23, 2020 4.740 4.741 4.445 4.502 20,672,666 -0.23(-4.87%)
Apr 22, 2020 4.673 4.782 4.612 4.732 9,820,181 +0.15(+3.33%)
Apr 21, 2020 4.527 4.684 4.526 4.580 9,246,233 -0.12(-2.64%)
Apr 20, 2020 4.900 4.938 4.704 4.704 14,142,721 -0.31(-6.21%)
Apr 17, 2020 4.786 5.055 4.771 5.015 13,501,352 +0.38(+8.30%)
Apr 16, 2020 4.801 4.855 4.609 4.631 13,881,031 -0.17(-3.55%)
Apr 15, 2020 4.871 4.959 4.671 4.801 9,981,977 -0.26(-5.09%)
Apr 14, 2020 5.045 5.112 4.896 5.059 10,768,718 +0.15(+2.97%)
Apr 13, 2020 5.119 5.160 4.900 4.913 9,873,231 -0.21(-4.05%)
Apr 09, 2020 4.792 5.273 4.755 5.120 14,970,452 +0.44(+9.39%)
Apr 08, 2020 4.464 4.723 4.354 4.681 17,222,116 +0.27(+6.04%)
Apr 07, 2020 4.766 4.807 4.397 4.415 22,476,910 -0.14(-2.98%)
Apr 06, 2020 4.130 4.603 4.096 4.550 28,096,388 +0.63(+15.93%)
Apr 03, 2020 3.992 4.081 3.838 3.925 13,104,024 -0.07(-1.86%)
Apr 02, 2020 4.147 4.312 3.894 3.999 16,668,097 -0.14(-3.40%)
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.