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

Apartment Investment & Mgmt (NY: AIV )

9.130 -0.130 (-1.40%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Nov 03, 2014 4.493 4.559 4.485 4.556 11,874,784 +0.08(+1.76%)
Oct 31, 2014 4.349 4.483 4.315 4.478 15,301,052 +0.16(+3.77%)
Oct 30, 2014 4.284 4.345 4.261 4.315 12,145,444 +0.03(+0.64%)
Oct 29, 2014 4.299 4.324 4.271 4.287 14,323,517 -0.01(-0.26%)
Oct 28, 2014 4.317 4.326 4.281 4.299 9,294,586 -0.02(-0.38%)
Oct 27, 2014 4.307 4.302 4.297 4.315 9,874,553 +0.01(+0.29%)
Oct 24, 2014 4.320 4.342 4.280 4.302 6,845,006 -0.03(-0.58%)
Oct 23, 2014 4.314 4.347 4.289 4.327 9,471,829 +0.04(+0.99%)
Oct 22, 2014 4.305 4.340 4.244 4.285 40,179,524 -0.02(-0.47%)
Oct 21, 2014 4.275 4.305 4.254 4.305 5,085,427 +0.05(+1.12%)
Oct 20, 2014 4.182 4.257 4.182 4.257 7,749,194 +0.07(+1.55%)
Oct 17, 2014 4.246 4.264 4.161 4.192 11,620,831 -0.03(-0.74%)
Oct 16, 2014 4.220 4.252 4.185 4.224 10,560,462 -0.04(-0.88%)
Oct 15, 2014 4.271 4.345 4.214 4.261 13,691,267 -0.03(-0.73%)
Oct 14, 2014 4.205 4.330 4.184 4.292 10,369,191 +0.11(+2.60%)
Oct 13, 2014 4.130 4.227 4.111 4.184 13,066,211 +0.09(+2.11%)
Oct 10, 2014 4.107 4.164 4.097 4.097 8,549,167 -0.00(-0.09%)
Oct 09, 2014 4.120 4.154 4.082 4.101 7,081,878 -0.02(-0.52%)
Oct 08, 2014 4.026 4.122 4.026 4.122 5,923,176 +0.10(+2.49%)
Oct 07, 2014 4.053 4.078 4.022 4.022 5,512,283 -0.03(-0.83%)
Oct 06, 2014 4.035 4.076 4.030 4.056 4,310,042 +0.03(+0.62%)
Oct 03, 2014 4.003 4.043 3.976 4.031 4,347,946 +0.04(+0.97%)
Oct 02, 2014 3.995 4.027 3.956 3.992 9,345,863 +0.00(+0.03%)
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.