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

Apartment Investment & Mgmt (NY: AIV )

8.570 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 8.520 8.640 8.520 8.570 598,139 +0.01(+0.12%)
Oct 29, 2024 8.660 8.685 8.530 8.560 866,248 -0.15(-1.72%)
Oct 28, 2024 8.770 8.815 8.670 8.710 537,587 +0.01(+0.11%)
Oct 25, 2024 8.650 8.719 8.640 8.700 1,434,427 +0.09(+1.05%)
Oct 24, 2024 8.610 8.650 8.565 8.610 564,599 -0.01(-0.12%)
Oct 23, 2024 8.530 8.665 8.530 8.620 727,297 +0.07(+0.82%)
Oct 22, 2024 8.540 8.585 8.470 8.550 621,743 -0.01(-0.12%)
Oct 21, 2024 8.780 8.825 8.540 8.560 1,342,637 -0.27(-3.06%)
Oct 18, 2024 8.790 8.860 8.760 8.830 780,890 +0.05(+0.57%)
Oct 17, 2024 8.760 8.790 8.700 8.780 571,728 +0.03(+0.34%)
Oct 16, 2024 8.760 8.810 8.700 8.750 830,448 +0.06(+0.69%)
Oct 15, 2024 8.640 8.810 8.640 8.690 1,031,781 +0.04(+0.46%)
Oct 14, 2024 8.660 8.730 8.635 8.650 474,520 -0.01(-0.12%)
Oct 11, 2024 8.630 8.680 8.620 8.660 654,489 +0.07(+0.81%)
Oct 10, 2024 8.440 8.690 8.430 8.590 1,469,628 +0.09(+1.06%)
Oct 09, 2024 8.510 8.540 8.460 8.500 652,714 +0.00(+0.00%)
Oct 08, 2024 8.670 8.670 8.394 8.500 1,491,597 -0.12(-1.39%)
Oct 07, 2024 8.710 8.740 8.610 8.620 871,718 -0.15(-1.71%)
Oct 04, 2024 8.790 8.815 8.660 8.770 573,860 -0.02(-0.23%)
Oct 03, 2024 8.930 8.930 8.740 8.790 638,618 -0.19(-2.12%)
Oct 02, 2024 8.940 9.060 8.940 8.980 596,816 -0.03(-0.33%)
Oct 01, 2024 9.010 9.050 8.920 9.010 889,332 -0.03(-0.33%)
Sep 30, 2024 9.080 9.190 8.985 9.040 921,500 -0.09(-0.99%)
Sep 27, 2024 9.280 9.360 9.130 9.130 707,253 -0.13(-1.40%)
Sep 26, 2024 9.410 9.410 9.210 9.260 991,934 -0.12(-1.28%)
Sep 25, 2024 9.330 9.415 9.300 9.380 1,237,582 +0.04(+0.43%)
Sep 24, 2024 9.270 9.410 9.240 9.340 715,670 +0.04(+0.43%)
Sep 23, 2024 9.270 9.380 9.270 9.300 833,570 +0.06(+0.65%)
Sep 20, 2024 9.260 9.390 9.210 9.240 2,362,032 -0.05(-0.54%)
Sep 19, 2024 9.390 9.390 9.200 9.290 982,244 +0.03(+0.32%)
Sep 18, 2024 9.120 9.340 9.120 9.260 1,170,983 +0.10(+1.09%)
Sep 17, 2024 9.140 9.170 9.045 9.160 817,587 +0.08(+0.88%)
Sep 16, 2024 9.290 9.295 9.060 9.080 1,153,056 -0.14(-1.52%)
Sep 13, 2024 9.070 9.250 9.035 9.220 963,512 +0.23(+2.56%)
Sep 12, 2024 8.970 9.075 8.830 8.990 761,698 +0.08(+0.90%)
Sep 11, 2024 8.770 8.935 8.695 8.910 712,304 +0.03(+0.34%)
Sep 10, 2024 8.770 8.880 8.715 8.880 734,365 +0.13(+1.49%)
Sep 09, 2024 8.810 8.845 8.740 8.750 684,840 -0.04(-0.46%)
Sep 06, 2024 8.900 8.910 8.740 8.790 836,985 -0.15(-1.68%)
Sep 05, 2024 9.070 9.160 8.930 8.940 654,968 -0.09(-1.00%)
Sep 04, 2024 9.030 9.135 8.932 9.030 870,625 -0.03(-0.33%)
Sep 03, 2024 9.210 9.270 9.060 9.060 1,271,653 -0.24(-2.58%)
Aug 30, 2024 9.400 9.480 9.230 9.300 871,758 -0.05(-0.53%)
Aug 29, 2024 9.340 9.485 9.288 9.350 957,758 +0.02(+0.21%)
Aug 28, 2024 9.140 9.400 9.100 9.330 1,120,269 +0.19(+2.08%)
Aug 27, 2024 9.010 9.195 8.885 9.140 1,732,436 +0.32(+3.63%)
Aug 26, 2024 8.990 9.000 8.790 8.820 822,501 -0.09(-1.01%)
Aug 23, 2024 8.870 9.070 8.850 8.910 1,206,870 +0.11(+1.25%)
Aug 22, 2024 8.760 8.810 8.680 8.800 714,071 +0.05(+0.57%)
Aug 21, 2024 8.720 8.760 8.620 8.750 833,000 +0.07(+0.81%)
Aug 20, 2024 8.730 8.755 8.620 8.680 586,090 -0.04(-0.46%)
Aug 19, 2024 8.730 8.805 8.675 8.720 808,844 +0.02(+0.23%)
Aug 16, 2024 8.690 8.795 8.690 8.700 734,586 +0.00(+0.00%)
Aug 15, 2024 8.790 8.810 8.700 8.700 803,130 -0.02(-0.23%)
Aug 14, 2024 8.800 8.800 8.680 8.720 606,289 -0.03(-0.34%)
Aug 13, 2024 8.630 8.765 8.630 8.750 650,006 +0.12(+1.39%)
Aug 12, 2024 8.680 8.740 8.600 8.630 838,324 -0.06(-0.69%)
Aug 09, 2024 8.610 8.690 8.595 8.690 870,443 +0.07(+0.81%)
Aug 08, 2024 8.560 8.830 8.500 8.620 1,367,250 -0.13(-1.49%)
Aug 07, 2024 8.870 8.970 8.740 8.750 757,986 -0.10(-1.13%)
Aug 06, 2024 8.720 8.950 8.695 8.850 738,956 +0.14(+1.61%)
Aug 05, 2024 8.630 8.980 8.575 8.710 1,206,125 -0.20(-2.24%)
Aug 02, 2024 8.830 9.085 8.800 8.910 860,228 -0.10(-1.11%)
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.