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

Apartment Investment & Mgmt (NY: AIV )

7.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 8.100 8.185 7.950 7.970 890,827 -0.14(-1.73%)
Apr 12, 2024 8.200 8.240 8.040 8.110 490,959 -0.12(-1.46%)
Apr 11, 2024 8.200 8.240 8.055 8.230 746,854 +0.03(+0.37%)
Apr 10, 2024 8.170 8.255 8.080 8.200 663,744 -0.19(-2.26%)
Apr 09, 2024 8.280 8.440 8.240 8.390 1,881,407 +0.11(+1.33%)
Apr 08, 2024 7.980 8.340 7.950 8.280 1,959,982 +0.44(+5.61%)
Apr 05, 2024 7.850 7.890 7.790 7.840 553,707 -0.03(-0.38%)
Apr 04, 2024 8.050 8.120 7.835 7.870 682,102 -0.08(-1.01%)
Apr 03, 2024 7.800 7.965 7.800 7.950 412,906 +0.10(+1.27%)
Apr 02, 2024 7.870 7.910 7.790 7.850 865,359 -0.14(-1.75%)
Apr 01, 2024 8.230 8.230 7.980 7.990 857,423 -0.20(-2.44%)
Mar 28, 2024 8.120 8.210 8.070 8.190 1,373,732 +0.07(+0.86%)
Mar 27, 2024 7.960 8.130 7.920 8.120 818,790 +0.19(+2.40%)
Mar 26, 2024 8.060 8.060 7.920 7.930 1,017,792 -0.08(-1.00%)
Mar 25, 2024 8.030 8.060 7.890 8.010 882,596 +0.02(+0.25%)
Mar 22, 2024 7.840 8.150 7.815 7.990 2,663,439 +0.18(+2.30%)
Mar 21, 2024 7.710 7.855 7.700 7.810 983,747 +0.11(+1.43%)
Mar 20, 2024 7.470 7.755 7.470 7.700 867,438 +0.17(+2.26%)
Mar 19, 2024 7.420 7.540 7.405 7.530 713,411 +0.11(+1.48%)
Mar 18, 2024 7.430 7.530 7.400 7.420 756,020 -0.02(-0.27%)
Mar 15, 2024 7.310 7.510 7.310 7.440 1,986,986 +0.03(+0.40%)
Mar 14, 2024 7.560 7.570 7.330 7.410 665,455 -0.18(-2.37%)
Mar 13, 2024 7.550 7.655 7.530 7.590 1,058,221 +0.01(+0.13%)
Mar 12, 2024 7.700 7.750 7.530 7.580 1,099,834 -0.16(-2.07%)
Mar 11, 2024 7.760 7.790 7.690 7.740 1,060,957 -0.02(-0.26%)
Mar 08, 2024 7.780 7.830 7.700 7.760 653,799 +0.03(+0.39%)
Mar 07, 2024 7.700 7.735 7.640 7.730 870,532 +0.12(+1.58%)
Mar 06, 2024 7.660 7.675 7.575 7.610 680,984 +0.03(+0.40%)
Mar 05, 2024 7.700 7.760 7.555 7.580 1,166,741 -0.12(-1.56%)
Mar 04, 2024 7.610 7.770 7.555 7.700 1,408,724 +0.08(+1.05%)
Mar 01, 2024 7.370 7.640 7.290 7.620 916,640 +0.24(+3.25%)
Feb 29, 2024 7.380 7.450 7.280 7.380 1,276,632 +0.11(+1.51%)
Feb 28, 2024 7.170 7.400 7.170 7.270 693,034 +0.01(+0.14%)
Feb 27, 2024 7.220 7.295 7.165 7.260 1,182,488 +0.09(+1.26%)
Feb 26, 2024 7.270 7.315 7.060 7.170 1,673,105 -0.13(-1.78%)
Feb 23, 2024 7.510 7.510 7.060 7.300 3,260,527 -0.35(-4.58%)
Feb 22, 2024 7.810 7.970 7.630 7.650 1,652,707 -0.19(-2.42%)
Feb 21, 2024 7.680 7.910 7.670 7.840 1,838,425 +0.17(+2.22%)
Feb 20, 2024 7.590 7.680 7.525 7.670 1,113,108 +0.01(+0.13%)
Feb 16, 2024 7.600 7.710 7.540 7.660 490,261 -0.02(-0.26%)
Feb 15, 2024 7.520 7.680 7.520 7.680 1,163,860 +0.22(+2.95%)
Feb 14, 2024 7.400 7.520 7.370 7.460 557,449 +0.12(+1.63%)
Feb 13, 2024 7.360 7.375 7.220 7.340 1,094,975 -0.25(-3.29%)
Feb 12, 2024 7.550 7.645 7.515 7.590 1,190,630 +0.08(+1.07%)
Feb 09, 2024 7.500 7.580 7.415 7.510 858,989 +0.00(+0.00%)
Feb 08, 2024 7.420 7.545 7.415 7.510 1,010,981 +0.09(+1.21%)
Feb 07, 2024 7.520 7.520 7.385 7.420 571,611 -0.08(-1.07%)
Feb 06, 2024 7.360 7.500 7.310 7.500 599,453 +0.13(+1.76%)
Feb 05, 2024 7.360 7.435 7.316 7.370 549,781 -0.11(-1.47%)
Feb 02, 2024 7.490 7.535 7.350 7.480 618,140 -0.13(-1.71%)
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.