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

Apartment Investment & Mgmt (NY: AIV )

8.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 8.920 8.985 8.800 8.910 1,072,565 +0.00(+0.00%)
Mar 11, 2025 8.670 8.930 8.630 8.910 1,424,303 +0.25(+2.89%)
Mar 10, 2025 8.760 8.785 8.390 8.660 2,471,954 -0.13(-1.48%)
Mar 07, 2025 8.890 8.940 8.680 8.790 1,135,511 -0.08(-0.90%)
Mar 06, 2025 8.940 9.000 8.800 8.870 793,390 -0.16(-1.77%)
Mar 05, 2025 8.820 9.055 8.820 9.030 858,205 +0.13(+1.46%)
Mar 04, 2025 9.070 9.130 8.885 8.900 1,093,599 -0.18(-1.98%)
Mar 03, 2025 9.030 9.110 8.965 9.080 1,122,800 +0.03(+0.33%)
Feb 28, 2025 8.930 9.080 8.910 9.050 1,770,149 +0.16(+1.80%)
Feb 27, 2025 8.800 8.950 8.800 8.890 641,685 +0.08(+0.91%)
Feb 26, 2025 8.910 9.010 8.810 8.810 583,506 -0.13(-1.45%)
Feb 25, 2025 8.980 9.095 8.840 8.940 807,630 +0.01(+0.11%)
Feb 24, 2025 8.910 9.065 8.720 8.930 942,986 -0.03(-0.33%)
Feb 21, 2025 9.030 9.060 8.875 8.960 932,213 -0.02(-0.22%)
Feb 20, 2025 8.920 9.020 8.915 8.980 732,983 +0.03(+0.34%)
Feb 19, 2025 8.820 8.970 8.820 8.950 1,207,420 +0.05(+0.56%)
Feb 18, 2025 8.840 8.910 8.811 8.900 1,221,909 +0.03(+0.34%)
Feb 14, 2025 8.960 9.010 8.855 8.870 618,856 -0.04(-0.45%)
Feb 13, 2025 8.850 8.950 8.840 8.910 775,836 +0.07(+0.79%)
Feb 12, 2025 8.730 8.890 8.730 8.840 912,451 -0.06(-0.67%)
Feb 11, 2025 8.820 8.940 8.810 8.900 740,412 +0.02(+0.23%)
Feb 10, 2025 8.880 8.905 8.735 8.880 660,646 +0.01(+0.11%)
Feb 07, 2025 8.870 8.940 8.820 8.870 544,679 -0.04(-0.45%)
Feb 06, 2025 8.980 9.045 8.840 8.910 1,179,531 -0.08(-0.89%)
Feb 05, 2025 8.950 9.060 8.930 8.990 975,992 +0.04(+0.45%)
Feb 04, 2025 8.890 8.985 8.820 8.950 870,027 +0.01(+0.11%)
Feb 03, 2025 8.930 9.030 8.810 8.940 1,207,112 -0.10(-1.11%)
Jan 31, 2025 9.140 9.185 8.960 9.040 1,091,672 -0.07(-0.77%)
Jan 30, 2025 9.110 9.290 9.065 9.110 2,670,559 +0.09(+1.00%)
Jan 29, 2025 9.050 9.130 8.920 9.020 1,591,006 -0.04(-0.44%)
Jan 28, 2025 8.930 9.100 8.930 9.060 2,687,220 +0.09(+1.00%)
Jan 27, 2025 8.980 9.110 8.885 8.970 1,189,584 +0.04(+0.45%)
Jan 24, 2025 8.890 9.010 8.840 8.930 558,746 +0.00(+0.00%)
Jan 23, 2025 9.010 9.050 8.885 8.930 1,222,904 -0.09(-1.00%)
Jan 22, 2025 9.030 9.055 8.920 9.020 1,129,375 -0.05(-0.55%)
Jan 21, 2025 9.080 9.200 9.040 9.070 1,279,328 +0.06(+0.67%)
Jan 17, 2025 9.100 9.180 8.970 9.010 970,161 -0.03(-0.33%)
Jan 16, 2025 9.120 9.130 8.970 9.040 1,449,710 -0.08(-0.88%)
Jan 15, 2025 9.070 9.170 8.950 9.120 1,799,425 +0.23(+2.59%)
Jan 14, 2025 8.590 8.990 8.560 8.890 2,731,989 +0.49(+5.83%)
Jan 13, 2025 8.297 8.419 8.176 8.400 2,001,000 +0.06(+0.67%)
Jan 10, 2025 8.447 8.549 8.185 8.344 3,324,852 +0.31(+3.83%)
Jan 08, 2025 8.008 8.078 7.933 8.036 730,925 -0.04(-0.46%)
Jan 07, 2025 8.120 8.195 7.994 8.073 1,003,538 -0.06(-0.69%)
Jan 06, 2025 8.409 8.437 8.129 8.129 849,133 -0.26(-3.11%)
Jan 03, 2025 8.475 8.526 8.349 8.391 1,053,350 -0.06(-0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.