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

Apartment Investment & Mgmt (NY:AIV)

7.990 -0.110 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 07, 2025 8.050 8.110 8.005 8.100 827,631 +0.07(+0.87%)
May 06, 2025 8.030 8.045 7.945 8.030 500,166 -0.03(-0.37%)
May 05, 2025 8.230 8.230 8.040 8.060 701,503 -0.19(-2.30%)
May 02, 2025 8.120 8.325 8.120 8.250 953,077 +0.17(+2.10%)
May 01, 2025 7.900 8.125 7.805 8.080 1,019,077 +0.17(+2.15%)
Apr 30, 2025 7.770 7.970 7.705 7.910 1,202,164 +0.10(+1.28%)
Apr 29, 2025 7.720 7.831 7.720 7.810 663,448 +0.04(+0.51%)
Apr 28, 2025 7.700 7.830 7.670 7.770 585,745 +0.05(+0.65%)
Apr 25, 2025 7.690 7.770 7.650 7.720 829,499 -0.03(-0.39%)
Apr 24, 2025 7.770 7.800 7.705 7.750 662,422 -0.02(-0.26%)
Apr 23, 2025 7.860 7.920 7.710 7.770 772,540 +0.00(+0.00%)
Apr 22, 2025 7.710 7.815 7.685 7.770 865,802 +0.15(+1.97%)
Apr 21, 2025 7.760 7.800 7.545 7.620 661,183 -0.21(-2.68%)
Apr 17, 2025 7.660 7.905 7.660 7.830 844,345 +0.16(+2.09%)
Apr 16, 2025 7.720 7.800 7.610 7.670 576,099 -0.06(-0.78%)
Apr 15, 2025 7.680 7.785 7.650 7.730 749,900 +0.03(+0.39%)
Apr 14, 2025 7.630 7.765 7.580 7.700 891,227 +0.11(+1.45%)
Apr 11, 2025 7.440 7.625 7.310 7.590 1,035,243 +0.09(+1.20%)
Apr 10, 2025 7.450 7.560 7.210 7.500 1,327,812 -0.11(-1.45%)
Apr 09, 2025 7.330 7.730 6.890 7.610 1,321,721 +0.37(+5.11%)
Apr 08, 2025 7.830 7.830 7.215 7.240 1,281,216 -0.39(-5.11%)
Apr 07, 2025 7.660 7.950 7.420 7.630 1,739,050 -0.20(-2.55%)
Apr 04, 2025 8.230 8.245 7.850 7.830 1,532,268 -0.60(-7.12%)
Apr 03, 2025 8.720 8.830 8.375 8.430 882,103 -0.41(-4.64%)
Apr 02, 2025 8.800 8.870 8.720 8.840 499,434 -0.01(-0.11%)
Apr 01, 2025 8.770 8.885 8.680 8.850 747,682 +0.05(+0.57%)
Mar 31, 2025 8.770 8.850 8.680 8.800 1,000,470 +0.05(+0.57%)
Mar 28, 2025 8.690 8.760 8.600 8.750 453,364 +0.10(+1.16%)
Mar 27, 2025 8.660 8.775 8.600 8.650 695,548 +0.01(+0.12%)
Mar 26, 2025 8.580 8.650 8.480 8.640 600,182 +0.10(+1.17%)
Mar 25, 2025 8.690 8.710 8.465 8.540 720,159 -0.15(-1.73%)
Mar 24, 2025 8.630 8.735 8.630 8.690 666,982 +0.08(+0.93%)
Mar 21, 2025 8.650 8.690 8.540 8.610 1,622,206 -0.10(-1.15%)
Mar 20, 2025 8.660 8.760 8.645 8.710 451,313 +0.00(+0.00%)
Mar 19, 2025 8.710 8.785 8.640 8.710 879,964 -0.04(-0.46%)
Mar 18, 2025 8.750 8.770 8.636 8.750 627,780 -0.01(-0.11%)
Mar 17, 2025 8.690 8.790 8.690 8.760 484,452 +0.02(+0.23%)
Mar 14, 2025 8.780 8.805 8.670 8.740 484,729 -0.02(-0.23%)
Mar 13, 2025 8.930 8.950 8.680 8.760 936,528 -0.15(-1.68%)
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%)
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 Of Service.