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 29, 2019 6.440 6.457 6.401 6.416 12,146,418 -0.03(-0.44%)
Mar 28, 2019 6.453 6.459 6.400 6.444 8,912,243 +0.01(+0.20%)
Mar 27, 2019 6.434 6.452 6.373 6.432 7,738,931 +0.00(+0.00%)
Mar 26, 2019 6.389 6.433 6.378 6.432 6,895,156 +0.05(+0.76%)
Mar 25, 2019 6.393 6.412 6.344 6.383 10,442,040 +0.01(+0.10%)
Mar 22, 2019 6.419 6.476 6.374 6.377 8,692,249 -0.04(-0.62%)
Mar 21, 2019 6.313 6.426 6.313 6.416 12,119,440 +0.10(+1.51%)
Mar 20, 2019 6.345 6.388 6.280 6.321 15,618,192 -0.02(-0.32%)
Mar 19, 2019 6.365 6.378 6.314 6.341 8,557,413 -0.01(-0.18%)
Mar 18, 2019 6.471 6.493 6.319 6.352 9,706,702 -0.13(-1.95%)
Mar 15, 2019 6.469 6.486 6.439 6.479 14,344,170 +0.00(+0.02%)
Mar 14, 2019 6.439 6.480 6.411 6.477 8,684,599 +0.06(+0.89%)
Mar 13, 2019 6.434 6.463 6.416 6.420 7,290,759 +0.00(+0.06%)
Mar 12, 2019 6.393 6.421 6.368 6.416 12,072,515 +0.06(+0.92%)
Mar 11, 2019 6.322 6.366 6.291 6.358 11,104,658 +0.05(+0.83%)
Mar 08, 2019 6.289 6.354 6.268 6.305 7,497,750 +0.01(+0.20%)
Mar 07, 2019 6.290 6.358 6.263 6.292 7,278,500 +0.01(+0.14%)
Mar 06, 2019 6.309 6.319 6.263 6.284 12,908,209 -0.02(-0.38%)
Mar 05, 2019 6.312 6.361 6.305 6.308 7,673,688 -0.02(-0.24%)
Mar 04, 2019 6.276 6.335 6.218 6.323 9,249,478 +0.06(+1.02%)
Mar 01, 2019 6.245 6.267 6.179 6.259 11,133,760 +0.02(+0.27%)
Feb 28, 2019 6.225 6.319 6.218 6.243 27,057,732 +0.00(+0.02%)
Feb 27, 2019 6.261 6.292 6.220 6.241 11,828,199 -0.05(-0.83%)
Feb 26, 2019 6.296 6.315 6.255 6.294 8,374,076 +0.02(+0.24%)
Feb 25, 2019 6.344 6.349 6.257 6.278 9,244,187 -0.09(-1.44%)
Feb 22, 2019 6.351 6.391 6.300 6.370 10,062,317 +0.04(+0.71%)
Feb 21, 2019 6.236 6.328 6.208 6.326 8,823,220 +0.06(+0.98%)
Feb 20, 2019 6.344 6.344 6.230 6.264 17,854,488 -0.09(-1.42%)
Feb 19, 2019 6.323 6.365 6.304 6.355 9,887,189 +0.03(+0.50%)
Feb 15, 2019 6.327 6.330 6.288 6.323 7,834,446 +0.02(+0.38%)
Feb 14, 2019 6.299 6.325 6.263 6.299 7,629,872 +0.01(+0.14%)
Feb 13, 2019 6.212 6.305 6.200 6.290 9,575,239 +0.06(+0.94%)
Feb 12, 2019 6.276 6.292 6.186 6.231 12,748,084 -0.05(-0.73%)
Feb 11, 2019 6.283 6.322 6.260 6.277 13,517,531 +0.00(+0.00%)
Feb 08, 2019 6.271 6.333 6.268 6.277 12,444,098 +0.00(+0.02%)
Feb 07, 2019 6.250 6.309 6.231 6.276 18,036,378 +0.01(+0.08%)
Feb 06, 2019 6.293 6.318 6.262 6.271 10,038,378 -0.02(-0.30%)
Feb 05, 2019 6.258 6.323 6.211 6.290 15,032,494 -0.01(-0.12%)
Feb 04, 2019 6.226 6.306 6.194 6.297 8,644,239 +0.04(+0.69%)
Feb 01, 2019 6.328 6.362 6.167 6.254 7,222,441 -0.06(-0.91%)
Jan 31, 2019 6.265 6.323 6.202 6.311 12,984,930 +0.02(+0.34%)
Jan 30, 2019 6.263 6.336 6.258 6.290 11,277,013 +0.01(+0.22%)
Jan 29, 2019 6.202 6.285 6.202 6.276 15,913,130 +0.07(+1.11%)
Jan 28, 2019 6.118 6.217 6.105 6.207 11,643,321 +0.08(+1.37%)
Jan 25, 2019 6.067 6.125 6.053 6.123 7,034,132 +0.07(+1.12%)
Jan 24, 2019 6.037 6.081 5.975 6.055 7,726,467 +0.02(+0.25%)
Jan 23, 2019 5.995 6.040 5.977 6.040 12,615,632 +0.04(+0.68%)
Jan 22, 2019 5.975 6.017 5.928 5.999 8,975,718 +0.01(+0.17%)
Jan 18, 2019 5.963 5.999 5.915 5.989 7,193,410 +0.03(+0.43%)
Jan 17, 2019 5.878 5.963 5.878 5.963 6,534,281 +0.07(+1.19%)
Jan 16, 2019 5.849 5.915 5.807 5.893 5,750,374 +0.05(+0.78%)
Jan 15, 2019 5.772 5.855 5.772 5.847 5,652,625 +0.08(+1.46%)
Jan 14, 2019 5.779 5.809 5.751 5.763 5,942,496 -0.03(-0.44%)
Jan 11, 2019 5.753 5.791 5.743 5.789 7,788,938 +0.03(+0.49%)
Jan 10, 2019 5.622 5.765 5.607 5.761 9,957,687 +0.13(+2.36%)
Jan 09, 2019 5.632 5.638 5.553 5.628 7,236,902 +0.01(+0.18%)
Jan 08, 2019 5.471 5.627 5.471 5.618 9,041,901 +0.15(+2.75%)
Jan 07, 2019 5.484 5.536 5.456 5.468 9,223,666 +0.00(+0.07%)
Jan 04, 2019 5.463 5.506 5.438 5.464 13,671,246 +0.02(+0.35%)
Jan 03, 2019 5.385 5.505 5.385 5.445 11,972,078 +0.05(+0.87%)
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.