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: 7:00 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 (%)
Jan 30, 2015 5.085 5.090 4.986 4.991 13,362,168 -0.12(-2.28%)
Jan 29, 2015 5.112 5.150 5.078 5.108 7,408,063 -0.01(-0.27%)
Jan 28, 2015 5.172 5.203 5.122 5.122 11,154,538 -0.02(-0.44%)
Jan 27, 2015 5.090 5.163 5.090 5.144 12,454,741 +0.02(+0.44%)
Jan 26, 2015 5.075 5.134 5.059 5.122 16,603,941 +0.04(+0.86%)
Jan 23, 2015 5.078 5.108 5.038 5.078 12,387,078 +0.01(+0.12%)
Jan 22, 2015 5.023 5.072 4.989 5.072 9,969,314 +0.08(+1.53%)
Jan 21, 2015 4.959 5.013 4.930 4.995 8,968,446 +0.03(+0.58%)
Jan 20, 2015 5.073 5.073 4.956 4.966 10,293,763 -0.07(-1.42%)
Jan 16, 2015 4.945 5.043 4.940 5.038 10,327,990 +0.10(+1.98%)
Jan 15, 2015 4.951 4.976 4.929 4.940 13,234,868 +0.01(+0.10%)
Jan 14, 2015 4.842 4.945 4.811 4.935 18,619,866 +0.07(+1.42%)
Jan 13, 2015 4.851 4.916 4.840 4.866 62,944,468 -0.18(-3.60%)
Jan 12, 2015 5.009 5.057 4.993 5.048 7,146,428 +0.10(+1.92%)
Jan 09, 2015 4.935 4.983 4.906 4.953 9,391,263 +0.03(+0.53%)
Jan 08, 2015 4.881 4.926 4.845 4.926 10,901,768 +0.05(+1.08%)
Jan 07, 2015 4.815 4.894 4.796 4.874 9,463,478 +0.05(+1.01%)
Jan 06, 2015 4.794 4.865 4.790 4.825 16,809,572 +0.04(+0.81%)
Jan 05, 2015 4.730 4.804 4.710 4.786 5,908,906 +0.04(+0.87%)
Jan 02, 2015 4.675 4.752 4.663 4.745 4,820,787 +0.09(+1.99%)
Dec 31, 2014 4.769 4.652 4.652 4.652 7,084,084 -0.10(-2.11%)
Dec 30, 2014 4.764 4.792 4.743 4.752 3,478,532 -0.02(-0.50%)
Dec 29, 2014 4.750 4.801 4.744 4.776 4,801,965 +0.02(+0.32%)
Dec 26, 2014 4.738 4.777 4.705 4.761 3,673,526 +0.03(+0.58%)
Dec 24, 2014 4.774 4.733 4.733 4.733 2,782,206 -0.04(-0.87%)
Dec 23, 2014 4.805 4.825 4.757 4.775 6,238,722 -0.02(-0.50%)
Dec 22, 2014 4.716 4.800 4.692 4.799 10,333,883 +0.10(+2.16%)
Dec 19, 2014 4.606 4.701 4.603 4.697 23,234,592 +0.09(+1.93%)
Dec 18, 2014 4.544 4.608 4.526 4.608 7,701,584 +0.09(+1.88%)
Dec 17, 2014 4.478 4.551 4.467 4.523 31,867,888 +0.06(+1.29%)
Dec 16, 2014 4.508 4.514 4.454 4.465 18,312,722 -0.04(-0.78%)
Dec 15, 2014 4.586 4.598 4.494 4.501 9,850,527 -0.07(-1.56%)
Dec 12, 2014 4.628 4.647 4.567 4.572 14,075,583 -0.06(-1.35%)
Dec 11, 2014 4.617 4.650 4.604 4.635 11,279,027 -0.01(-0.22%)
Dec 10, 2014 4.681 4.695 4.628 4.645 13,388,576 -0.06(-1.22%)
Dec 09, 2014 4.672 4.741 4.670 4.702 8,585,006 +0.02(+0.43%)
Dec 08, 2014 4.617 4.705 4.617 4.682 6,391,943 +0.06(+1.38%)
Dec 05, 2014 4.621 4.633 4.584 4.618 6,999,181 -0.03(-0.59%)
Dec 04, 2014 4.613 4.654 4.601 4.646 6,619,590 +0.02(+0.43%)
Dec 03, 2014 4.672 4.683 4.618 4.626 7,704,914 -0.03(-0.70%)
Dec 02, 2014 4.641 4.665 4.613 4.658 8,600,786 +0.02(+0.32%)
Dec 01, 2014 4.665 4.720 4.642 4.643 8,543,577 -0.02(-0.46%)
Nov 28, 2014 4.676 4.732 4.658 4.665 4,284,773 -0.01(-0.29%)
Nov 26, 2014 4.646 4.678 4.678 4.678 8,726,736 +0.05(+1.03%)
Nov 25, 2014 4.628 4.652 4.611 4.631 8,846,497 +0.00(+0.08%)
Nov 24, 2014 4.643 4.676 4.611 4.627 13,684,901 -0.01(-0.27%)
Nov 21, 2014 4.623 4.640 4.603 4.640 30,461,036 +0.05(+1.04%)
Nov 20, 2014 4.569 4.597 4.559 4.592 5,325,433 +0.02(+0.38%)
Nov 19, 2014 4.625 4.661 4.566 4.574 10,687,704 -0.06(-1.19%)
Nov 18, 2014 4.594 4.646 4.579 4.630 12,334,892 +0.04(+0.87%)
Nov 17, 2014 4.534 4.598 4.533 4.589 11,572,300 +0.06(+1.22%)
Nov 14, 2014 4.596 4.611 4.524 4.534 8,788,505 -0.06(-1.39%)
Nov 13, 2014 4.536 4.608 4.526 4.598 11,169,304 +0.08(+1.69%)
Nov 12, 2014 4.532 4.554 4.494 4.522 7,895,412 -0.05(-1.03%)
Nov 11, 2014 4.598 4.598 4.531 4.569 9,645,666 -0.03(-0.65%)
Nov 10, 2014 4.501 4.603 4.493 4.599 11,292,644 +0.10(+2.22%)
Nov 07, 2014 4.494 4.521 4.461 4.499 12,370,454 +0.00(+0.08%)
Nov 06, 2014 4.539 4.571 4.490 4.495 7,271,542 -0.05(-1.07%)
Nov 05, 2014 4.554 4.558 4.510 4.544 8,793,074 +0.01(+0.17%)
Nov 04, 2014 4.561 4.584 4.514 4.536 16,679,473 -0.02(-0.44%)
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.