Stock Quote

Apartment Investment & Mgmt (NY: AIV )

4.765 USD -0.015 (-0.31%)
Streaming Delayed Price Updated: 10:24 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 4.810 4.840 4.680 4.780 8,140,499 -0.03(-0.62%)
Jan 22, 2021 4.750 4.820 4.660 4.810 4,037,100 +0.04(+0.84%)
Jan 21, 2021 4.800 4.800 4.710 4.770 4,864,806 -0.02(-0.42%)
Jan 20, 2021 4.940 4.940 4.740 4.790 5,642,869 -0.06(-1.24%)
Jan 19, 2021 4.870 4.890 4.760 4.850 2,862,474 -0.04(-0.82%)
Jan 15, 2021 4.910 4.920 4.785 4.890 3,740,500 -0.03(-0.61%)
Jan 14, 2021 5.000 5.020 4.870 4.920 8,420,820 +0.04(+0.82%)
Jan 13, 2021 4.780 4.890 4.750 4.880 8,605,084 +0.10(+2.09%)
Jan 12, 2021 4.820 4.820 4.710 4.780 6,590,065 -0.04(-0.83%)
Jan 11, 2021 4.880 4.910 4.800 4.820 5,804,468 -0.05(-1.03%)
Jan 08, 2021 4.990 5.000 4.850 4.870 8,214,100 -0.07(-1.42%)
Jan 07, 2021 5.080 5.120 4.940 4.940 10,323,328 -0.13(-2.56%)
Jan 06, 2021 5.030 5.150 5.020 5.070 5,589,383 +0.04(+0.80%)
Jan 05, 2021 5.060 5.110 5.000 5.030 4,814,787 -0.03(-0.59%)
Jan 04, 2021 5.270 5.320 5.030 5.060 8,883,488 -0.22(-4.17%)
Dec 31, 2020 5.280 5.280 5.280 5,984,482 +0.20(+3.94%)
Dec 30, 2020 4.990 5.090 4.990 5.080 5,984,482 +0.11(+2.21%)
Dec 29, 2020 5.030 5.080 4.970 4.970 5,733,911 -0.11(-2.17%)
Dec 28, 2020 5.000 5.080 4.900 5.080 12,690,429 +0.09(+1.80%)
Dec 24, 2020 5.020 5.030 4.890 4.990 3,520,000 -0.01(-0.20%)
Dec 23, 2020 5.090 5.190 4.970 5.000 11,464,166 -0.08(-1.57%)
Dec 22, 2020 4.990 5.140 4.950 5.080 14,374,430 +0.24(+4.96%)
Dec 21, 2020 4.540 4.880 4.460 4.840 16,574,780 +0.32(+7.08%)
Dec 18, 2020 4.650 4.660 4.470 4.520 39,961,300 -0.13(-2.80%)
Dec 17, 2020 4.610 4.680 4.400 4.650 21,834,164 +0.03(+0.65%)
Dec 16, 2020 4.970 5.090 4.610 4.620 39,606,007 -0.42(-8.33%)
Dec 15, 2020 5.650 6.480 4.880 5.040 97,918,906 -35.30(-87.51%)
Dec 14, 2020 39.43 40.50 39.39 40.34 4,008,694 -0.24(-0.59%)
Dec 11, 2020 40.34 40.96 40.29 40.58 818,400 -0.20(-0.49%)
Dec 10, 2020 40.50 41.01 40.18 40.78 1,572,520 -0.22(-0.54%)
Dec 09, 2020 41.69 41.82 40.44 41.00 983,975 -0.39(-0.94%)
Dec 08, 2020 42.00 42.18 41.22 41.39 1,344,794 -0.74(-1.76%)
Dec 07, 2020 41.12 43.05 40.91 42.13 1,931,366 +0.85(+2.06%)
Dec 04, 2020 41.72 42.00 40.54 41.28 1,570,300 +0.06(+0.15%)
Dec 03, 2020 40.24 41.49 40.13 41.22 1,634,135 +0.62(+1.53%)
Dec 02, 2020 42.51 42.91 40.25 40.60 5,310,411 +1.40(+3.57%)
Dec 01, 2020 37.83 39.37 37.37 39.20 1,661,972 +8.85(+29.16%)
Nov 30, 2020 30.67 31.03 30.22 30.35 1,621,866 -0.43(-1.40%)
Nov 27, 2020 31.62 31.70 30.70 30.78 507,800 -0.72(-2.29%)
Nov 25, 2020 31.58 31.71 31.12 31.50 1,481,800 -0.20(-0.63%)
Nov 24, 2020 31.53 32.15 31.36 31.70 1,812,183 +0.75(+2.42%)
Nov 23, 2020 30.97 31.37 30.71 30.95 2,019,020 +0.31(+1.01%)
Nov 20, 2020 30.85 31.05 30.44 30.64 1,624,000 -0.20(-0.65%)
Nov 19, 2020 31.11 31.66 30.50 30.84 1,195,805 -0.48(-1.53%)
Nov 18, 2020 32.18 32.54 31.32 31.32 953,860 -0.97(-3.00%)
Nov 17, 2020 31.76 32.56 31.61 32.29 1,015,401 +0.09(+0.28%)
Nov 16, 2020 32.26 32.57 31.34 32.20 1,591,260 +1.11(+3.57%)
Nov 13, 2020 29.99 31.27 29.99 31.09 1,750,200 +1.25(+4.19%)
Nov 12, 2020 30.14 30.40 29.18 29.84 1,959,306 -0.61(-2.00%)
Nov 11, 2020 30.00 30.47 29.35 30.45 2,325,339 +0.64(+2.15%)
Nov 10, 2020 28.72 30.32 28.57 29.81 2,273,402 +1.03(+3.58%)
Nov 09, 2020 28.17 30.97 28.13 28.78 2,630,835 +2.92(+11.29%)
Nov 06, 2020 26.47 26.74 25.63 25.86 1,760,900 -0.69(-2.60%)
Nov 05, 2020 26.71 26.78 26.27 26.55 1,809,423 -0.13(-0.49%)
Nov 04, 2020 27.00 27.08 26.18 26.68 1,821,395 -0.28(-1.04%)
Nov 03, 2020 24.75 27.13 24.64 26.96 3,556,502 -5.16(-16.06%)
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.