Stock Quote

Apartment Investment & Mgmt (NY: AIV )

4.800 USD -0.050 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 4.880 4.890 4.770 4.800 3,045,542 -0.05(-1.03%)
Mar 01, 2021 4.850 4.970 4.810 4.850 4,119,992 +0.09(+1.89%)
Feb 26, 2021 4.810 4.890 4.760 4.760 4,871,900 -0.14(-2.86%)
Feb 25, 2021 5.010 5.050 4.850 4.900 5,085,130 -0.13(-2.58%)
Feb 24, 2021 5.000 5.080 4.970 5.030 3,883,051 +0.05(+1.00%)
Feb 23, 2021 4.840 5.040 4.820 4.980 5,155,200 +0.13(+2.68%)
Feb 22, 2021 4.840 4.890 4.820 4.850 3,880,548 +0.03(+0.62%)
Feb 19, 2021 4.800 4.860 4.760 4.820 2,826,200 +0.04(+0.84%)
Feb 18, 2021 4.900 4.940 4.780 4.780 3,577,632 -0.16(-3.24%)
Feb 17, 2021 4.890 4.980 4.830 4.940 9,451,302 +0.05(+1.02%)
Feb 16, 2021 4.920 4.950 4.810 4.890 3,799,499 -0.01(-0.20%)
Feb 12, 2021 4.850 4.920 4.840 4.900 5,238,800 +0.00(+0.00%)
Feb 11, 2021 4.920 4.950 4.870 4.900 3,134,089 -0.02(-0.41%)
Feb 10, 2021 4.910 5.000 4.890 4.920 5,424,639 -0.03(-0.61%)
Feb 09, 2021 4.900 4.950 4.860 4.950 2,886,119 +0.05(+1.02%)
Feb 08, 2021 4.880 4.930 4.850 4.900 3,414,548 +0.07(+1.45%)
Feb 05, 2021 4.870 4.890 4.766 4.830 4,566,400 +0.01(+0.21%)
Feb 04, 2021 4.820 4.920 4.790 4.820 6,021,728 +0.03(+0.63%)
Feb 03, 2021 4.860 4.890 4.720 4.790 9,637,590 -0.09(-1.84%)
Feb 02, 2021 4.750 4.940 4.680 4.880 5,670,820 +0.16(+3.39%)
Feb 01, 2021 4.640 4.740 4.560 4.720 5,644,891 +0.13(+2.83%)
Jan 29, 2021 4.730 4.730 4.500 4.590 4,147,500 -0.13(-2.75%)
Jan 28, 2021 4.600 4.820 4.600 4.720 5,190,358 +0.10(+2.16%)
Jan 27, 2021 4.690 4.700 4.550 4.620 5,517,275 -0.11(-2.33%)
Jan 26, 2021 4.810 4.860 4.720 4.730 4,952,507 -0.05(-1.05%)
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%)
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.