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

Apartment Investment & Mgmt (NY: AIV )

8.870 -0.040 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.960 9.010 8.855 8.870 618,856 -0.04(-0.45%)
Feb 13, 2025 8.850 8.950 8.840 8.910 775,836 +0.07(+0.79%)
Feb 12, 2025 8.730 8.890 8.730 8.840 912,451 -0.06(-0.67%)
Feb 11, 2025 8.820 8.940 8.810 8.900 740,412 +0.02(+0.23%)
Feb 10, 2025 8.880 8.905 8.735 8.880 660,646 +0.01(+0.11%)
Feb 07, 2025 8.870 8.940 8.820 8.870 544,679 -0.04(-0.45%)
Feb 06, 2025 8.980 9.045 8.840 8.910 1,179,531 -0.08(-0.89%)
Feb 05, 2025 8.950 9.060 8.930 8.990 975,992 +0.04(+0.45%)
Feb 04, 2025 8.890 8.985 8.820 8.950 870,027 +0.01(+0.11%)
Feb 03, 2025 8.930 9.030 8.810 8.940 1,207,112 -0.10(-1.11%)
Jan 31, 2025 9.140 9.185 8.960 9.040 1,091,672 -0.07(-0.77%)
Jan 30, 2025 9.110 9.290 9.065 9.110 2,670,559 +0.09(+1.00%)
Jan 29, 2025 9.050 9.130 8.920 9.020 1,591,006 -0.04(-0.44%)
Jan 28, 2025 8.930 9.100 8.930 9.060 2,687,220 +0.09(+1.00%)
Jan 27, 2025 8.980 9.110 8.885 8.970 1,189,584 +0.04(+0.45%)
Jan 24, 2025 8.890 9.010 8.840 8.930 558,746 +0.00(+0.00%)
Jan 23, 2025 9.010 9.050 8.885 8.930 1,222,904 -0.09(-1.00%)
Jan 22, 2025 9.030 9.055 8.920 9.020 1,129,375 -0.05(-0.55%)
Jan 21, 2025 9.080 9.200 9.040 9.070 1,279,328 +0.06(+0.67%)
Jan 17, 2025 9.100 9.180 8.970 9.010 970,161 -0.03(-0.33%)
Jan 16, 2025 9.120 9.130 8.970 9.040 1,449,710 -0.08(-0.88%)
Jan 15, 2025 9.070 9.170 8.950 9.120 1,799,425 +0.23(+2.59%)
Jan 14, 2025 8.590 8.990 8.560 8.890 2,731,989 +0.49(+5.83%)
Jan 13, 2025 8.297 8.419 8.176 8.400 2,001,000 +0.06(+0.67%)
Jan 10, 2025 8.447 8.549 8.185 8.344 3,324,852 +0.31(+3.83%)
Jan 08, 2025 8.008 8.078 7.933 8.036 730,925 -0.04(-0.46%)
Jan 07, 2025 8.120 8.195 7.994 8.073 1,003,538 -0.06(-0.69%)
Jan 06, 2025 8.409 8.437 8.129 8.129 849,133 -0.26(-3.11%)
Jan 03, 2025 8.475 8.526 8.349 8.391 1,053,350 -0.06(-0.66%)
Jan 02, 2025 8.484 8.484 8.325 8.447 1,297,923 -0.04(-0.44%)
Dec 31, 2024 8.484 0 +0.65(+8.34%)
Dec 30, 2024 7.756 7.859 7.611 7.831 858,860 +0.07(+0.84%)
Dec 27, 2024 7.737 7.826 7.672 7.765 1,065,247 -0.04(-0.48%)
Dec 26, 2024 7.681 7.831 7.681 7.803 635,843 +0.08(+1.09%)
Dec 24, 2024 7.653 7.719 7.639 7.719 758,884 +0.07(+0.85%)
Dec 23, 2024 7.681 7.700 7.602 7.653 1,051,052 -0.07(-0.85%)
Dec 20, 2024 7.448 7.845 7.448 7.719 2,524,061 +0.18(+2.35%)
Dec 19, 2024 7.728 7.784 7.541 7.541 567,808 -0.12(-1.58%)
Dec 18, 2024 7.971 8.190 7.653 7.663 1,054,108 -0.35(-4.42%)
Dec 17, 2024 8.083 8.106 7.980 8.017 675,988 -0.06(-0.69%)
Dec 16, 2024 8.064 8.288 7.999 8.073 897,912 +0.03(+0.35%)
Dec 13, 2024 8.167 8.204 7.933 8.045 1,025,683 -0.18(-2.16%)
Dec 12, 2024 8.157 8.269 8.139 8.223 600,977 +0.08(+1.03%)
Dec 11, 2024 8.204 8.213 8.115 8.139 550,177 -0.01(-0.11%)
Dec 10, 2024 8.111 8.195 8.073 8.148 725,957 +0.05(+0.58%)
Dec 09, 2024 8.111 8.185 8.059 8.101 584,125 +0.00(+0.00%)
Dec 06, 2024 8.083 8.111 8.013 8.101 482,151 +0.04(+0.46%)
Dec 05, 2024 8.129 8.171 7.943 8.064 892,624 -0.10(-1.26%)
Dec 04, 2024 8.195 8.213 8.097 8.167 416,515 +0.02(+0.23%)
Dec 03, 2024 8.279 8.307 8.120 8.148 595,644 -0.14(-1.69%)
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 and Conditions.