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

Apartment Investment & Mgmt (NY: AIV )

9.255 -0.035 (-0.38%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 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 (%)
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.