Stock Quote

Apartment Investment & Mgmt (NY: AIV )

6.715 USD +0.155 (+2.36%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 6.750 6.760 6.540 6.560 2,383,911 -0.20(-2.96%)
May 11, 2021 6.830 6.870 6.620 6.760 2,018,315 -0.16(-2.31%)
May 10, 2021 7.000 7.010 6.900 6.920 2,438,314 -0.05(-0.72%)
May 07, 2021 6.910 6.970 6.860 6.970 1,513,141 +0.08(+1.16%)
May 06, 2021 6.650 6.900 6.640 6.890 2,448,007 +0.27(+4.08%)
May 05, 2021 6.710 6.910 6.600 6.620 4,175,277 -0.28(-4.06%)
May 04, 2021 6.880 6.920 6.760 6.900 3,086,790 +0.05(+0.73%)
May 03, 2021 7.050 7.090 6.820 6.850 2,475,364 -0.09(-1.30%)
Apr 30, 2021 6.780 7.030 6.766 6.940 7,043,900 +0.15(+2.21%)
Apr 29, 2021 6.730 6.820 6.685 6.790 2,448,430 +0.13(+1.95%)
Apr 28, 2021 6.720 6.760 6.610 6.660 4,704,753 -0.06(-0.89%)
Apr 27, 2021 6.720 6.790 6.640 6.720 5,725,834 +0.01(+0.15%)
Apr 26, 2021 6.770 6.830 6.650 6.710 3,963,885 +0.04(+0.60%)
Apr 23, 2021 6.550 6.760 6.550 6.670 3,580,900 +0.12(+1.83%)
Apr 22, 2021 6.550 6.660 6.530 6.550 5,779,042 +0.02(+0.31%)
Apr 21, 2021 6.380 6.550 6.330 6.530 2,028,528 +0.13(+2.03%)
Apr 20, 2021 6.370 6.420 6.320 6.400 4,288,925 +0.03(+0.47%)
Apr 19, 2021 6.390 6.400 6.310 6.370 2,069,724 -0.01(-0.16%)
Apr 16, 2021 6.370 6.420 6.310 6.380 1,659,200 +0.04(+0.63%)
Apr 15, 2021 6.250 6.350 6.185 6.340 1,841,013 +0.14(+2.26%)
Apr 14, 2021 6.090 6.290 6.070 6.200 2,012,365 -0.03(-0.48%)
Apr 13, 2021 6.220 6.270 6.000 6.230 5,561,280 -0.03(-0.48%)
Apr 12, 2021 6.230 6.260 6.110 6.260 2,149,283 +0.03(+0.48%)
Apr 09, 2021 6.200 6.240 6.180 6.230 1,973,400 +0.01(+0.16%)
Apr 08, 2021 6.360 6.380 6.210 6.220 3,162,899 -0.20(-3.12%)
Apr 07, 2021 6.360 6.430 6.320 6.420 2,106,559 +0.02(+0.31%)
Apr 06, 2021 6.380 6.500 6.330 6.400 4,446,281 -0.02(-0.31%)
Apr 05, 2021 6.350 6.470 6.320 6.420 3,601,061 +0.14(+2.23%)
Apr 01, 2021 6.260 6.280 6.100 6.280 3,128,700 +0.14(+2.28%)
Mar 31, 2021 6.190 6.320 6.090 6.140 8,442,513 -0.09(-1.44%)
Mar 30, 2021 5.900 6.280 5.880 6.230 4,875,461 +0.32(+5.41%)
Mar 29, 2021 5.920 5.970 5.780 5.910 3,032,543 -0.01(-0.17%)
Mar 26, 2021 5.850 6.020 5.820 5.920 5,905,400 +0.09(+1.54%)
Mar 25, 2021 5.670 5.840 5.510 5.830 3,802,173 +0.19(+3.37%)
Mar 24, 2021 5.690 5.870 5.610 5.640 3,578,710 -0.01(-0.18%)
Mar 23, 2021 5.650 5.800 5.610 5.650 6,065,651 +0.00(+0.00%)
Mar 22, 2021 5.880 5.940 5.620 5.650 4,411,175 +0.11(+1.99%)
Mar 19, 2021 5.640 5.702 5.460 5.540 5,850,100 -0.12(-2.12%)
Mar 18, 2021 5.710 5.810 5.660 5.660 3,898,772 -0.04(-0.70%)
Mar 17, 2021 5.720 5.770 5.530 5.700 4,920,869 -0.02(-0.35%)
Mar 16, 2021 5.700 5.860 5.640 5.720 4,089,200 +0.07(+1.24%)
Mar 15, 2021 5.370 5.790 5.370 5.650 7,333,246 +0.35(+6.60%)
Mar 12, 2021 5.060 5.300 4.970 5.300 4,547,500 +0.21(+4.13%)
Mar 11, 2021 5.010 5.100 4.980 5.090 2,320,172 +0.09(+1.80%)
Mar 10, 2021 4.940 5.020 4.910 5.000 2,664,888 +0.08(+1.63%)
Mar 09, 2021 4.930 5.030 4.900 4.920 3,129,139 +0.02(+0.41%)
Mar 08, 2021 4.800 4.960 4.770 4.900 3,915,707 +0.08(+1.66%)
Mar 05, 2021 4.790 4.820 4.600 4.820 2,733,900 +0.05(+1.05%)
Mar 04, 2021 4.830 4.880 4.680 4.770 3,591,468 -0.05(-1.04%)
Mar 03, 2021 4.820 4.860 4.750 4.820 3,095,500 +0.02(+0.42%)
Mar 02, 2021 4.880 4.890 4.770 4.800 3,045,542 -0.05(-1.03%)
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.