Apartment Investment & Mgmt (NY: AIV)
40.06 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.83 40.34 39.41 40.06 1,556,831 +0.00(+0.00%)
Apr 28, 2016 39.89 40.60 39.89 40.06 966,594 -0.17(-0.42%)
Apr 27, 2016 40.35 40.42 39.69 40.23 1,360,827 -0.37(-0.91%)
Apr 26, 2016 40.83 41.07 40.37 40.60 1,035,287 -0.10(-0.25%)
Apr 25, 2016 40.03 40.70 39.93 40.70 768,269 +0.56(+1.40%)
Apr 22, 2016 39.81 40.31 39.52 40.14 872,907 +0.57(+1.44%)
Apr 21, 2016 40.02 40.21 39.45 39.57 837,878 -0.47(-1.17%)
Apr 20, 2016 40.91 40.91 40.02 40.04 678,583 -0.86(-2.10%)
Apr 19, 2016 40.82 41.06 40.65 40.90 682,676 +0.03(+0.07%)
Apr 18, 2016 40.43 40.90 40.23 40.87 2,076,420 +0.39(+0.96%)
Apr 15, 2016 39.61 40.61 39.49 40.48 1,314,184 +0.88(+2.22%)
Apr 14, 2016 40.53 40.54 39.45 39.60 1,776,586 -1.02(-2.51%)
Apr 13, 2016 41.40 41.50 40.49 40.62 1,428,989 -0.98(-2.36%)
Apr 12, 2016 41.42 41.83 41.27 41.60 990,235 +0.27(+0.65%)
Apr 11, 2016 42.06 42.25 41.27 41.33 1,243,780 -0.86(-2.04%)
Apr 08, 2016 42.08 42.43 41.93 42.19 988,325 +0.32(+0.76%)
Apr 07, 2016 41.86 42.13 41.53 41.87 901,384 -0.15(-0.36%)
Apr 06, 2016 41.67 42.05 41.63 42.02 1,014,835 +0.28(+0.67%)
Apr 05, 2016 41.85 42.16 41.60 41.74 1,003,361 -0.39(-0.93%)
Apr 04, 2016 42.02 42.19 41.84 42.13 1,057,545 +0.10(+0.24%)
Apr 01, 2016 41.65 42.14 41.62 42.03 842,096 +0.21(+0.50%)
Mar 31, 2016 41.67 41.95 41.47 41.82 1,269,130 +0.15(+0.36%)
Mar 30, 2016 41.55 41.91 41.33 41.67 1,060,725 +0.24(+0.58%)
Mar 29, 2016 40.68 41.58 40.68 41.43 1,200,969 +0.78(+1.92%)
Mar 28, 2016 40.47 40.70 40.20 40.65 659,231 +0.28(+0.69%)
Mar 24, 2016 40.37 40.37 40.37 0 +0.02(+0.05%)
Mar 23, 2016 40.38 40.71 40.26 40.35 895,221 -0.11(-0.27%)
Mar 22, 2016 40.13 40.66 39.96 40.46 1,298,585 +0.20(+0.50%)
Mar 21, 2016 40.19 40.53 40.11 40.26 1,000,852 +0.00(+0.00%)
Mar 18, 2016 40.55 40.86 40.24 40.26 1,619,249 -0.27(-0.67%)
Mar 17, 2016 39.80 40.68 39.56 40.53 749,305 +0.87(+2.19%)
Mar 16, 2016 39.10 39.71 38.89 39.66 541,961 +0.39(+0.99%)
Mar 15, 2016 38.95 39.32 38.91 39.27 477,118 +0.13(+0.33%)
Mar 14, 2016 39.17 39.56 38.88 39.14 541,671 -0.13(-0.33%)
Mar 11, 2016 38.92 39.30 38.60 39.27 784,560 +0.80(+2.08%)
Mar 10, 2016 38.76 38.91 38.05 38.47 685,651 -0.02(-0.05%)
Mar 09, 2016 38.36 38.87 38.16 38.49 665,943 +0.18(+0.47%)
Mar 08, 2016 38.61 38.94 38.25 38.31 851,972 -0.28(-0.73%)
Mar 07, 2016 38.27 38.63 38.21 38.59 747,206 +0.05(+0.13%)
Mar 04, 2016 38.54 38.62 38.20 38.54 664,991 -0.04(-0.10%)
Mar 03, 2016 38.40 38.59 37.95 38.58 707,966 +0.26(+0.68%)
Mar 02, 2016 37.70 38.33 37.19 38.32 942,784 +0.45(+1.19%)
Mar 01, 2016 36.91 37.88 36.74 37.87 1,141,295 +1.26(+3.44%)
Feb 29, 2016 36.40 37.15 36.38 36.61 1,591,727 +0.14(+0.38%)
Feb 26, 2016 36.65 36.78 36.39 36.47 1,103,165 -0.15(-0.41%)
Feb 25, 2016 36.25 36.77 36.25 36.62 1,437,111 +0.58(+1.61%)
Feb 24, 2016 36.12 36.43 35.46 36.04 1,818,378 -0.13(-0.36%)
Feb 23, 2016 36.27 36.97 36.03 36.17 1,603,041 -0.29(-0.80%)
Feb 22, 2016 36.42 36.88 36.29 36.46 1,699,074 +0.28(+0.77%)
Feb 19, 2016 36.28 36.49 35.98 36.18 2,130,949 -0.17(-0.47%)
Feb 18, 2016 36.23 36.50 36.00 36.35 1,526,447 +0.10(+0.28%)
Feb 17, 2016 36.52 36.78 36.03 36.25 2,049,778 -0.37(-1.01%)
Feb 16, 2016 36.36 36.65 35.83 36.62 1,522,630 +0.57(+1.58%)
Feb 12, 2016 36.05 36.05 36.05 0 +0.28(+0.78%)
Feb 11, 2016 35.51 36.04 35.47 35.77 1,457,266 -0.55(-1.51%)
Feb 10, 2016 35.68 36.97 35.61 36.32 1,647,468 +0.87(+2.45%)
Feb 09, 2016 35.24 35.82 35.00 35.45 2,116,749 -0.15(-0.42%)
Feb 08, 2016 36.95 37.09 34.97 35.60 2,837,077 -1.41(-3.81%)
Feb 05, 2016 38.69 39.36 36.83 37.01 3,399,529 -2.67(-6.73%)
Feb 04, 2016 39.37 39.97 39.03 39.68 1,438,144 +0.06(+0.15%)
Feb 03, 2016 39.31 39.65 38.86 39.62 1,507,605 +0.48(+1.23%)
Feb 02, 2016 39.58 39.69 38.98 39.14 1,505,152 -0.47(-1.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here