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

Apartment Investment & Mgmt (NY: AIV )

8.270 +0.240 (+2.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 20, 2024 7.980 8.405 7.980 8.270 2,355,791 +0.19(+2.35%)
Dec 19, 2024 8.280 8.340 8.080 8.080 529,955 -0.13(-1.58%)
Dec 18, 2024 8.540 8.775 8.200 8.210 983,835 -0.38(-4.42%)
Dec 17, 2024 8.660 8.685 8.550 8.590 630,923 -0.06(-0.69%)
Dec 16, 2024 8.640 8.880 8.570 8.650 838,052 +0.03(+0.35%)
Dec 13, 2024 8.750 8.790 8.500 8.620 957,305 -0.19(-2.16%)
Dec 12, 2024 8.740 8.860 8.720 8.810 560,912 +0.09(+1.03%)
Dec 11, 2024 8.790 8.800 8.695 8.720 513,499 -0.01(-0.11%)
Dec 10, 2024 8.690 8.780 8.650 8.730 677,560 +0.05(+0.58%)
Dec 09, 2024 8.690 8.770 8.635 8.680 545,184 +0.00(+0.00%)
Dec 06, 2024 8.660 8.690 8.585 8.680 450,008 +0.04(+0.46%)
Dec 05, 2024 8.710 8.755 8.510 8.640 833,116 -0.11(-1.26%)
Dec 04, 2024 8.780 8.800 8.675 8.750 388,748 +0.02(+0.23%)
Dec 03, 2024 8.870 8.900 8.700 8.730 555,935 -0.15(-1.69%)
Dec 02, 2024 8.840 8.890 8.730 8.880 514,640 +0.04(+0.45%)
Nov 29, 2024 8.940 8.990 8.830 8.840 380,142 -0.05(-0.56%)
Nov 27, 2024 8.990 9.030 8.880 8.890 385,904 -0.03(-0.34%)
Nov 26, 2024 8.890 8.945 8.840 8.920 386,331 +0.06(+0.68%)
Nov 25, 2024 8.880 9.045 8.850 8.860 886,632 +0.02(+0.23%)
Nov 22, 2024 8.840 8.875 8.800 8.840 474,066 +0.06(+0.68%)
Nov 21, 2024 8.790 8.880 8.770 8.780 425,164 +0.04(+0.46%)
Nov 20, 2024 8.780 8.820 8.675 8.740 540,948 -0.08(-0.91%)
Nov 19, 2024 8.830 8.865 8.695 8.820 428,900 +0.00(+0.00%)
Nov 18, 2024 8.600 8.895 8.600 8.820 1,112,556 +0.19(+2.20%)
Nov 15, 2024 8.550 8.730 8.510 8.630 1,071,798 +0.17(+2.01%)
Nov 14, 2024 8.590 8.625 8.405 8.460 1,193,352 -0.15(-1.74%)
Nov 13, 2024 8.690 8.805 8.575 8.610 1,169,588 +0.00(+0.00%)
Nov 12, 2024 8.640 8.755 8.540 8.610 901,822 -0.05(-0.58%)
Nov 11, 2024 8.570 8.720 8.550 8.660 770,262 +0.12(+1.41%)
Nov 08, 2024 8.430 8.640 8.080 8.540 2,042,553 -0.15(-1.73%)
Nov 07, 2024 8.700 8.780 8.610 8.690 893,476 +0.01(+0.12%)
Nov 06, 2024 8.880 8.880 8.460 8.680 1,295,284 +0.11(+1.28%)
Nov 05, 2024 8.380 8.580 8.380 8.570 658,271 +0.15(+1.78%)
Nov 04, 2024 8.330 8.490 8.320 8.420 1,125,233 +0.09(+1.08%)
Nov 01, 2024 8.440 8.505 8.330 8.330 619,949 -0.11(-1.30%)
Oct 31, 2024 8.580 8.580 8.440 8.440 1,044,532 -0.13(-1.52%)
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%)
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.