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

Apartment Investment & Mgmt (NY:AIV)

8.385 -0.025 (-0.30%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 1, 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 (%)
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 8.760 8.595 8.770 1,491,628 +0.01(+0.11%)
Jul 01, 2025 8.650 8.825 8.635 8.760 1,262,409 +0.11(+1.27%)
Jun 30, 2025 8.710 8.770 8.545 8.650 981,049 -0.05(-0.57%)
Jun 27, 2025 8.680 8.775 8.615 8.700 1,663,371 +0.07(+0.81%)
Jun 26, 2025 8.380 8.665 8.280 8.630 996,383 +0.28(+3.35%)
Jun 25, 2025 8.550 8.630 8.350 8.350 1,235,035 -0.23(-2.68%)
Jun 24, 2025 8.680 8.680 8.515 8.580 803,490 -0.06(-0.69%)
Jun 23, 2025 8.480 8.660 8.425 8.640 927,154 +0.16(+1.89%)
Jun 20, 2025 8.570 8.625 8.405 8.480 2,068,467 -0.04(-0.47%)
Jun 18, 2025 8.380 8.590 8.380 8.520 1,097,735 +0.12(+1.43%)
Jun 17, 2025 8.420 8.500 8.360 8.400 1,213,806 -0.05(-0.59%)
Jun 16, 2025 8.370 8.530 8.350 8.450 907,339 +0.11(+1.32%)
Jun 13, 2025 8.390 8.485 8.280 8.340 1,304,908 -0.13(-1.53%)
Jun 12, 2025 8.300 8.510 8.280 8.470 1,037,329 +0.12(+1.44%)
Jun 11, 2025 8.460 8.495 8.310 8.350 1,141,632 -0.06(-0.71%)
Jun 10, 2025 8.440 8.440 8.290 8.410 1,718,499 +0.02(+0.24%)
Jun 09, 2025 8.330 8.520 8.290 8.390 1,229,436 +0.06(+0.72%)
Jun 06, 2025 8.270 8.370 8.245 8.330 1,041,805 +0.13(+1.59%)
Jun 05, 2025 8.170 8.245 8.120 8.200 702,933 +0.02(+0.24%)
Jun 04, 2025 8.090 8.195 8.080 8.180 1,002,824 +0.08(+0.99%)
Jun 03, 2025 7.990 8.110 7.940 8.100 788,985 +0.09(+1.12%)
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.