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

Apartment Investment & Mgmt (NY:AIV)

7.905 +0.105 (+1.35%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 7.860 7.910 7.755 7.800 3,673,090 -0.05(-0.64%)
Sep 16, 2025 7.860 7.980 7.630 7.850 4,743,292 +0.43(+5.80%)
Sep 15, 2025 7.500 7.505 7.400 7.420 1,647,897 -0.09(-1.20%)
Sep 12, 2025 7.600 7.600 7.490 7.510 1,305,664 -0.08(-1.05%)
Sep 11, 2025 7.480 7.630 7.480 7.590 1,160,401 +0.10(+1.34%)
Sep 10, 2025 7.670 7.730 7.480 7.490 1,943,858 -0.20(-2.60%)
Sep 09, 2025 7.680 7.750 7.670 7.690 1,183,919 -0.02(-0.26%)
Sep 08, 2025 7.780 7.815 7.670 7.710 1,200,782 -0.12(-1.53%)
Sep 05, 2025 7.850 7.885 7.730 7.830 1,193,327 +0.04(+0.51%)
Sep 04, 2025 7.790 7.850 7.700 7.790 927,684 +0.03(+0.39%)
Sep 03, 2025 7.680 7.770 7.610 7.760 968,222 +0.06(+0.78%)
Sep 02, 2025 7.750 7.795 7.645 7.700 1,392,545 -0.13(-1.66%)
Aug 29, 2025 7.830 7.865 7.800 7.830 903,000 -0.01(-0.13%)
Aug 28, 2025 7.910 7.916 7.755 7.840 839,869 -0.05(-0.63%)
Aug 27, 2025 7.800 7.900 7.780 7.890 936,466 +0.10(+1.28%)
Aug 26, 2025 7.760 7.855 7.715 7.790 1,762,196 +0.05(+0.65%)
Aug 25, 2025 7.760 7.830 7.660 7.740 1,938,422 -0.03(-0.39%)
Aug 22, 2025 7.700 7.890 7.670 7.770 2,592,628 +0.13(+1.70%)
Aug 21, 2025 7.630 7.720 7.590 7.640 1,455,258 -0.02(-0.26%)
Aug 20, 2025 7.770 7.890 7.660 7.660 1,700,478 -0.08(-1.03%)
Aug 19, 2025 7.730 7.789 7.660 7.740 1,905,914 +0.06(+0.78%)
Aug 18, 2025 7.860 7.920 7.680 7.680 1,126,611 -0.20(-2.54%)
Aug 15, 2025 7.790 7.900 7.750 7.880 1,673,679 +0.08(+1.03%)
Aug 14, 2025 7.860 7.890 7.750 7.800 1,190,438 -0.11(-1.39%)
Aug 13, 2025 7.650 7.930 7.580 7.910 2,486,688 +0.30(+3.94%)
Aug 12, 2025 7.680 7.800 7.490 7.610 6,118,478 -0.30(-3.79%)
Aug 11, 2025 8.110 8.250 7.870 7.910 3,398,608 -0.13(-1.62%)
Aug 08, 2025 8.380 8.380 7.975 8.040 4,207,563 -0.30(-3.60%)
Aug 07, 2025 8.800 8.820 8.245 8.340 3,269,874 -0.32(-3.70%)
Aug 06, 2025 8.660 8.785 8.633 8.660 1,049,355 -0.02(-0.23%)
Aug 05, 2025 8.480 8.680 8.450 8.680 653,781 +0.21(+2.48%)
Aug 04, 2025 8.645 8.645 8.385 8.470 927,650 +0.08(+0.95%)
Aug 01, 2025 8.470 8.495 8.320 8.390 932,787 -0.02(-0.24%)
Jul 31, 2025 8.390 8.505 8.305 8.410 2,129,559 -0.07(-0.83%)
Jul 30, 2025 8.680 8.680 8.420 8.480 1,341,486 -0.19(-2.19%)
Jul 29, 2025 8.670 8.680 8.600 8.670 1,839,856 +0.07(+0.81%)
Jul 28, 2025 8.640 8.660 8.560 8.600 607,541 -0.06(-0.69%)
Jul 25, 2025 8.700 8.700 8.620 8.660 557,110 -0.01(-0.12%)
Jul 24, 2025 8.660 8.750 8.630 8.670 626,361 +0.01(+0.12%)
Jul 23, 2025 8.790 8.790 8.595 8.660 577,009 -0.10(-1.14%)
Jul 22, 2025 8.650 8.770 8.640 8.760 489,874 +0.09(+1.04%)
Jul 21, 2025 8.680 8.775 8.650 8.670 498,662 +0.02(+0.23%)
Jul 18, 2025 8.670 8.710 8.600 8.650 863,169 +0.00(+0.00%)
Jul 17, 2025 8.760 8.810 8.640 8.650 454,284 -0.09(-1.03%)
Jul 16, 2025 8.640 8.795 8.570 8.740 628,908 +0.14(+1.63%)
Jul 15, 2025 8.710 8.730 8.520 8.600 818,220 -0.10(-1.15%)
Jul 14, 2025 8.660 8.740 8.640 8.700 807,206 +0.00(+0.00%)
Jul 11, 2025 8.580 8.720 8.560 8.700 1,034,924 +0.04(+0.46%)
Jul 10, 2025 8.540 8.800 8.540 8.660 1,013,059 +0.08(+0.93%)
Jul 09, 2025 8.610 8.675 8.570 8.580 986,047 -0.04(-0.46%)
Jul 08, 2025 8.660 8.750 8.565 8.620 1,138,775 -0.02(-0.23%)
Jul 07, 2025 8.740 8.820 8.600 8.640 874,474 -0.17(-1.93%)
Jul 03, 2025 8.750 8.870 8.750 8.810 493,862 +0.04(+0.46%)
Jul 02, 2025 8.750 8.790 8.595 8.770 1,491,628 +0.01(+0.11%)
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.