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

Apartment Investment & Mgmt (NY: AIV )

9.290 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.