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

Apartment Investment & Mgmt (NY:AIV)

8.540 +0.140 (+1.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 18, 2025 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 (%)
Jun 17, 2025 8.420 8.500 8.360 8.400 1,213,806 -0.05(-0.59%)
Jun 16, 2025 8.370 8.530 8.350 8.450 907,339 +0.11(+1.32%)
Jun 13, 2025 8.390 8.485 8.280 8.340 1,304,908 -0.13(-1.53%)
Jun 12, 2025 8.300 8.510 8.280 8.470 1,037,329 +0.12(+1.44%)
Jun 11, 2025 8.460 8.495 8.310 8.350 1,141,632 -0.06(-0.71%)
Jun 10, 2025 8.440 8.440 8.290 8.410 1,718,499 +0.02(+0.24%)
Jun 09, 2025 8.330 8.520 8.290 8.390 1,229,436 +0.06(+0.72%)
Jun 06, 2025 8.270 8.370 8.245 8.330 1,041,805 +0.13(+1.59%)
Jun 05, 2025 8.170 8.245 8.120 8.200 702,933 +0.02(+0.24%)
Jun 04, 2025 8.090 8.195 8.080 8.180 1,002,824 +0.08(+0.99%)
Jun 03, 2025 7.990 8.110 7.940 8.100 788,985 +0.09(+1.12%)
Jun 02, 2025 7.950 8.080 7.910 8.010 648,008 +0.03(+0.38%)
May 30, 2025 7.940 8.020 7.900 7.980 863,459 -0.01(-0.13%)
May 29, 2025 7.930 8.040 7.930 7.990 391,803 +0.06(+0.76%)
May 28, 2025 7.920 7.980 7.895 7.930 457,974 -0.01(-0.13%)
May 27, 2025 7.910 8.005 7.800 7.940 872,946 +0.14(+1.79%)
May 23, 2025 7.800 7.850 7.769 7.800 809,200 -0.04(-0.51%)
May 22, 2025 7.900 7.900 7.775 7.840 830,293 -0.09(-1.13%)
May 21, 2025 8.130 8.165 7.910 7.930 751,182 -0.28(-3.41%)
May 20, 2025 8.280 8.300 8.170 8.210 407,424 -0.09(-1.08%)
May 19, 2025 8.170 8.325 8.150 8.300 480,442 +0.05(+0.61%)
May 16, 2025 8.200 8.260 8.180 8.250 937,164 +0.07(+0.86%)
May 15, 2025 7.970 8.190 7.970 8.180 609,979 +0.21(+2.63%)
May 14, 2025 8.000 8.000 7.880 7.970 775,964 -0.03(-0.38%)
May 13, 2025 8.110 8.125 7.940 8.000 710,648 -0.05(-0.62%)
May 12, 2025 7.990 8.100 7.860 8.050 744,188 +0.18(+2.29%)
May 09, 2025 8.040 8.170 7.835 7.870 936,628 -0.12(-1.50%)
May 08, 2025 8.170 8.180 7.960 7.990 579,325 -0.11(-1.36%)
May 07, 2025 8.050 8.110 8.005 8.100 827,631 +0.07(+0.87%)
May 06, 2025 8.030 8.045 7.945 8.030 500,166 -0.03(-0.37%)
May 05, 2025 8.230 8.230 8.040 8.060 701,503 -0.19(-2.30%)
May 02, 2025 8.120 8.325 8.120 8.250 953,077 +0.17(+2.10%)
May 01, 2025 7.900 8.125 7.805 8.080 1,019,077 +0.17(+2.15%)
Apr 30, 2025 7.770 7.970 7.705 7.910 1,202,164 +0.10(+1.28%)
Apr 29, 2025 7.720 7.831 7.720 7.810 663,448 +0.04(+0.51%)
Apr 28, 2025 7.700 7.830 7.670 7.770 585,745 +0.05(+0.65%)
Apr 25, 2025 7.690 7.770 7.650 7.720 829,499 -0.03(-0.39%)
Apr 24, 2025 7.770 7.800 7.705 7.750 662,422 -0.02(-0.26%)
Apr 23, 2025 7.860 7.920 7.710 7.770 772,540 +0.00(+0.00%)
Apr 22, 2025 7.710 7.815 7.685 7.770 865,802 +0.15(+1.97%)
Apr 21, 2025 7.760 7.800 7.545 7.620 661,183 -0.21(-2.68%)
Apr 17, 2025 7.660 7.905 7.660 7.830 844,345 +0.16(+2.09%)
Apr 16, 2025 7.720 7.800 7.610 7.670 576,099 -0.06(-0.78%)
Apr 15, 2025 7.680 7.785 7.650 7.730 749,900 +0.03(+0.39%)
Apr 14, 2025 7.630 7.765 7.580 7.700 891,227 +0.11(+1.45%)
Apr 11, 2025 7.440 7.625 7.310 7.590 1,035,243 +0.09(+1.20%)
Apr 10, 2025 7.450 7.560 7.210 7.500 1,327,812 -0.11(-1.45%)
Apr 09, 2025 7.330 7.730 6.890 7.610 1,323,550 +0.37(+5.11%)
Apr 08, 2025 7.830 7.830 7.215 7.240 1,281,216 -0.39(-5.11%)
Apr 07, 2025 7.660 7.950 7.420 7.630 1,739,050 -0.20(-2.55%)
Apr 04, 2025 8.230 8.245 7.830 7.830 1,532,268 -0.60(-7.12%)
Apr 03, 2025 8.720 8.830 8.375 8.430 902,703 -0.41(-4.64%)
Apr 02, 2025 8.800 8.870 8.720 8.840 499,434 -0.01(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.