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

Apartment Investment & Mgmt (NY: AIV )

9.200 -0.060 (-0.65%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 27, 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 (%)
Nov 30, 2015 4.836 4.876 4.784 4.792 12,136,929 -0.04(-0.81%)
Nov 27, 2015 4.756 4.841 4.756 4.831 4,561,274 +0.07(+1.51%)
Nov 25, 2015 4.708 4.759 4.759 4.759 5,924,817 +0.06(+1.28%)
Nov 24, 2015 4.713 4.732 4.659 4.699 7,689,999 -0.04(-0.77%)
Nov 23, 2015 4.715 4.773 4.713 4.735 4,712,186 +0.01(+0.27%)
Nov 20, 2015 4.681 4.734 4.675 4.723 10,028,354 +0.07(+1.57%)
Nov 19, 2015 4.644 4.690 4.626 4.650 7,755,013 +0.02(+0.43%)
Nov 18, 2015 4.635 4.649 4.569 4.630 6,775,271 +0.01(+0.27%)
Nov 17, 2015 4.577 4.660 4.561 4.617 8,624,633 +0.02(+0.52%)
Nov 16, 2015 4.547 4.595 4.512 4.593 8,669,575 +0.03(+0.61%)
Nov 13, 2015 4.573 4.627 4.536 4.566 11,742,125 -0.03(-0.57%)
Nov 12, 2015 4.618 4.644 4.588 4.592 7,416,010 -0.04(-0.76%)
Nov 11, 2015 4.586 4.661 4.576 4.627 5,261,252 +0.05(+1.01%)
Nov 10, 2015 4.549 4.625 4.548 4.581 14,527,690 +0.03(+0.69%)
Nov 09, 2015 4.596 4.647 4.509 4.549 13,322,465 -0.11(-2.35%)
Nov 06, 2015 4.755 4.760 4.616 4.659 11,306,565 -0.15(-3.08%)
Nov 05, 2015 4.798 4.798 4.773 4.807 12,263,223 +0.00(+0.03%)
Nov 04, 2015 4.883 4.936 4.739 4.806 22,802,878 -0.18(-3.55%)
Nov 03, 2015 4.999 5.024 4.922 4.983 8,785,633 -0.04(-0.85%)
Nov 02, 2015 4.920 5.028 4.899 5.025 12,098,531 +0.10(+2.09%)
Oct 30, 2015 5.028 5.046 4.919 4.922 14,045,166 -0.10(-1.93%)
Oct 29, 2015 4.968 5.038 4.949 5.019 9,209,951 +0.02(+0.38%)
Oct 28, 2015 5.051 5.086 4.926 5.000 8,438,064 -0.05(-1.04%)
Oct 27, 2015 5.019 5.063 5.002 5.053 9,809,836 +0.03(+0.63%)
Oct 26, 2015 5.034 5.057 4.993 5.022 9,257,067 -0.00(-0.02%)
Oct 23, 2015 5.048 5.128 4.980 5.023 7,475,865 -0.03(-0.60%)
Oct 22, 2015 5.062 5.101 5.037 5.053 12,238,797 +0.00(+0.07%)
Oct 21, 2015 5.101 5.118 5.049 5.049 7,983,150 -0.04(-0.77%)
Oct 20, 2015 5.111 5.115 5.057 5.088 7,852,318 +0.02(+0.47%)
Oct 19, 2015 4.961 5.066 4.948 5.064 6,730,347 +0.09(+1.87%)
Oct 16, 2015 4.968 4.992 4.949 4.971 5,966,135 +0.02(+0.46%)
Oct 15, 2015 4.875 4.949 4.853 4.949 5,234,446 +0.09(+1.83%)
Oct 14, 2015 4.926 4.931 4.849 4.860 7,604,244 -0.06(-1.25%)
Oct 13, 2015 4.937 4.963 4.897 4.921 4,635,770 -0.04(-0.84%)
Oct 12, 2015 4.939 4.976 4.907 4.963 7,126,958 +0.03(+0.61%)
Oct 09, 2015 4.890 4.934 4.870 4.932 6,798,720 +0.03(+0.69%)
Oct 08, 2015 4.851 4.909 4.819 4.899 8,565,544 +0.04(+0.88%)
Oct 07, 2015 4.787 4.856 4.764 4.856 14,636,182 +0.07(+1.52%)
Oct 06, 2015 4.822 4.866 4.778 4.783 14,923,283 -0.03(-0.65%)
Oct 05, 2015 4.773 4.819 4.739 4.814 9,610,599 +0.06(+1.16%)
Oct 02, 2015 4.566 4.760 4.566 4.759 8,490,753 +0.04(+0.93%)
Oct 01, 2015 4.674 4.723 4.642 4.715 9,682,595 +0.07(+1.40%)
Sep 30, 2015 4.641 4.659 4.613 4.650 13,540,596 +0.05(+1.01%)
Sep 29, 2015 4.514 4.621 4.498 4.603 11,458,989 +0.10(+2.15%)
Sep 28, 2015 4.566 4.593 4.471 4.507 8,519,590 -0.08(-1.73%)
Sep 25, 2015 4.557 4.621 4.526 4.586 7,135,175 +0.04(+0.91%)
Sep 24, 2015 4.587 4.602 4.505 4.544 7,992,401 -0.05(-1.12%)
Sep 23, 2015 4.583 4.603 4.538 4.596 9,867,366 +0.04(+0.77%)
Sep 22, 2015 4.574 4.600 4.539 4.561 8,761,971 -0.03(-0.71%)
Sep 21, 2015 4.552 4.612 4.485 4.593 12,226,887 +0.04(+0.85%)
Sep 18, 2015 4.524 4.628 4.509 4.554 16,112,490 -0.02(-0.41%)
Sep 17, 2015 4.536 4.652 4.507 4.573 13,801,081 +0.04(+0.91%)
Sep 16, 2015 4.504 4.557 4.490 4.532 15,295,079 +0.03(+0.64%)
Sep 15, 2015 4.444 4.523 4.374 4.503 25,797,076 -0.02(-0.42%)
Sep 14, 2015 4.551 4.551 4.493 4.522 6,164,138 -0.02(-0.39%)
Sep 11, 2015 4.407 4.539 4.395 4.539 10,230,779 +0.11(+2.55%)
Sep 10, 2015 4.372 4.488 4.372 4.426 10,743,382 +0.03(+0.71%)
Sep 09, 2015 4.490 4.512 4.387 4.395 10,838,554 -0.03(-0.60%)
Sep 08, 2015 4.433 4.433 4.377 4.421 10,114,867 +0.04(+1.00%)
Sep 04, 2015 4.441 4.377 4.377 4.377 7,131,146 -0.10(-2.24%)
Sep 03, 2015 4.500 4.513 4.435 4.478 8,632,198 -0.01(-0.17%)
Sep 02, 2015 4.499 4.519 4.425 4.485 10,796,024 +0.04(+0.79%)
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.