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

Apartment Investment & Mgmt (NY: AIV )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Nov 30, 2007 3.451 3.625 3.352 3.493 17,071,462 +0.08(+2.24%)
Nov 29, 2007 3.350 3.429 3.298 3.417 14,693,532 +0.05(+1.46%)
Nov 28, 2007 3.230 3.377 3.215 3.368 16,353,278 +0.16(+4.84%)
Nov 27, 2007 3.201 3.229 3.120 3.212 20,125,784 +0.02(+0.69%)
Nov 26, 2007 3.408 3.429 3.179 3.190 25,718,062 -0.19(-5.74%)
Nov 23, 2007 3.321 3.398 3.321 3.385 5,959,537 +0.08(+2.36%)
Nov 21, 2007 3.218 3.328 3.178 3.306 13,408,105 +0.06(+1.84%)
Nov 20, 2007 3.273 3.361 3.177 3.247 16,056,029 -0.04(-1.10%)
Nov 19, 2007 3.262 3.361 3.255 3.283 17,296,580 -0.03(-0.85%)
Nov 16, 2007 3.414 3.414 3.272 3.311 20,153,140 -0.07(-2.00%)
Nov 15, 2007 3.337 3.395 3.320 3.378 13,799,716 +0.01(+0.23%)
Nov 14, 2007 3.472 3.511 3.368 3.371 15,473,167 -0.14(-4.08%)
Nov 13, 2007 3.368 3.514 3.341 3.514 14,802,648 +0.20(+5.88%)
Nov 12, 2007 3.300 3.436 3.300 3.319 13,648,308 -0.01(-0.21%)
Nov 09, 2007 3.235 3.366 3.235 3.326 28,918,760 +0.03(+0.80%)
Nov 08, 2007 3.360 3.362 3.240 3.299 29,042,834 -0.02(-0.63%)
Nov 07, 2007 3.437 3.477 3.313 3.320 16,829,142 -0.19(-5.38%)
Nov 06, 2007 3.531 3.541 3.457 3.509 18,017,498 -0.00(-0.05%)
Nov 05, 2007 3.593 3.623 3.493 3.511 15,308,657 -0.12(-3.24%)
Nov 02, 2007 3.909 3.909 3.568 3.629 19,034,090 -0.26(-6.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.