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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 4.412 4.544 4.373 4.373 10,690,250 -0.07(-1.54%)
Apr 29, 2008 4.513 4.513 4.413 4.442 4,826,227 -0.05(-1.08%)
Apr 28, 2008 4.410 4.515 4.378 4.490 10,447,487 +0.06(+1.33%)
Apr 25, 2008 4.425 4.445 4.363 4.431 11,067,995 +0.02(+0.40%)
Apr 24, 2008 4.264 4.434 4.264 4.413 13,725,043 +0.14(+3.26%)
Apr 23, 2008 4.260 4.361 4.248 4.274 11,118,258 +0.01(+0.22%)
Apr 22, 2008 4.253 4.322 4.234 4.264 9,594,946 -0.03(-0.80%)
Apr 21, 2008 4.332 4.365 4.261 4.299 10,493,445 -0.07(-1.52%)
Apr 18, 2008 4.463 4.528 4.350 4.365 9,785,451 -0.06(-1.36%)
Apr 17, 2008 4.469 4.469 4.382 4.425 10,174,604 -0.02(-0.35%)
Apr 16, 2008 4.346 4.442 4.329 4.441 17,390,822 +0.14(+3.27%)
Apr 15, 2008 4.346 4.382 4.246 4.300 11,791,532 -0.01(-0.25%)
Apr 14, 2008 4.398 4.400 4.307 4.311 9,874,408 -0.08(-1.86%)
Apr 11, 2008 4.399 4.469 4.379 4.392 9,466,373 -0.06(-1.33%)
Apr 10, 2008 4.405 4.477 4.332 4.451 13,291,860 +0.04(+0.80%)
Apr 09, 2008 4.604 4.623 4.416 4.416 12,340,976 -0.19(-4.08%)
Apr 08, 2008 4.669 4.682 4.578 4.604 10,228,257 -0.08(-1.72%)
Apr 07, 2008 4.635 4.689 4.611 4.684 10,793,717 +0.11(+2.43%)
Apr 04, 2008 4.687 4.713 4.572 4.573 14,410,722 -0.18(-3.88%)
Apr 03, 2008 4.577 4.773 4.547 4.758 16,022,450 +0.15(+3.29%)
Apr 02, 2008 4.564 4.644 4.497 4.606 21,357,752 +0.06(+1.38%)
Apr 01, 2008 4.305 4.545 4.296 4.544 17,671,748 +0.31(+7.29%)
Mar 31, 2008 4.191 4.319 4.166 4.235 13,530,344 +0.07(+1.65%)
Mar 28, 2008 4.220 4.320 4.166 4.166 11,898,297 -0.19(-4.45%)
Mar 27, 2008 4.443 4.540 4.360 4.360 8,476,938 -0.08(-1.86%)
Mar 26, 2008 4.562 4.594 4.443 4.443 14,194,486 -0.16(-3.49%)
Mar 25, 2008 4.605 4.612 4.514 4.604 12,974,127 -0.01(-0.18%)
Mar 24, 2008 4.538 4.687 4.516 4.612 19,213,332 +0.11(+2.55%)
Mar 21, 2008 4.454 4.614 4.410 4.497 22,521,668 -0.00(-0.00%)
Mar 20, 2008 4.454 4.614 4.410 4.498 22,521,668 +0.09(+1.93%)
Mar 19, 2008 4.490 4.562 4.412 4.412 13,198,997 -0.07(-1.45%)
Mar 18, 2008 4.301 4.477 4.275 4.477 13,125,074 +0.28(+6.65%)
Mar 17, 2008 4.050 4.223 4.030 4.198 13,850,141 +0.03(+0.74%)
Mar 14, 2008 4.255 4.307 4.039 4.167 14,102,070 -0.08(-1.92%)
Mar 13, 2008 4.133 4.274 4.010 4.249 9,848,736 +0.08(+1.87%)
Mar 12, 2008 4.206 4.350 4.169 4.171 8,442,598 -0.04(-0.84%)
Mar 11, 2008 3.995 4.221 3.985 4.206 16,389,634 +0.31(+7.92%)
Mar 10, 2008 3.957 3.989 3.882 3.898 9,426,960 -0.04(-1.08%)
Mar 07, 2008 3.845 4.017 3.825 3.940 12,552,824 +0.05(+1.18%)
Mar 06, 2008 4.074 4.104 3.875 3.894 13,039,432 -0.23(-5.64%)
Mar 05, 2008 4.102 4.211 4.088 4.127 12,455,563 +0.03(+0.75%)
Mar 04, 2008 4.078 4.141 3.998 4.097 11,543,560 -0.02(-0.43%)
Mar 03, 2008 4.070 4.136 4.041 4.114 9,741,040 +0.04(+0.99%)
Feb 29, 2008 4.154 4.203 4.062 4.074 8,510,737 -0.12(-2.79%)
Feb 28, 2008 4.269 4.282 4.191 4.191 6,905,698 -0.12(-2.72%)
Feb 27, 2008 4.334 4.383 4.279 4.308 9,333,521 -0.07(-1.54%)
Feb 26, 2008 4.382 4.461 4.322 4.376 11,387,226 -0.04(-0.86%)
Feb 25, 2008 4.250 4.413 4.198 4.413 13,073,332 +0.16(+3.70%)
Feb 22, 2008 4.152 4.256 4.091 4.256 13,490,880 +0.11(+2.74%)
Feb 21, 2008 4.316 4.357 4.143 4.143 12,532,132 -0.14(-3.29%)
Feb 20, 2008 4.175 4.301 4.173 4.283 12,299,331 +0.06(+1.40%)
Feb 19, 2008 4.373 4.379 4.211 4.224 11,446,908 -0.11(-2.48%)
Feb 18, 2008 4.292 4.332 4.221 4.332 0 +0.00(+0.00%)
Feb 15, 2008 4.292 4.332 4.221 4.332 8,445,406 +0.03(+0.77%)
Feb 14, 2008 4.356 4.373 4.266 4.299 9,628,297 -0.07(-1.65%)
Feb 13, 2008 4.354 4.406 4.272 4.371 17,945,586 +0.05(+1.26%)
Feb 12, 2008 4.167 4.383 4.167 4.316 21,778,160 +0.15(+3.58%)
Feb 11, 2008 4.243 4.287 4.163 4.167 14,554,423 -0.09(-2.11%)
Feb 08, 2008 4.234 4.402 4.202 4.257 23,980,250 -0.22(-4.96%)
Feb 07, 2008 4.285 4.487 4.279 4.480 11,331,856 +0.14(+3.22%)
Feb 06, 2008 4.447 4.546 4.340 4.340 11,266,364 -0.07(-1.48%)
Feb 05, 2008 4.592 4.609 4.396 4.405 19,273,978 -0.26(-5.60%)
Feb 04, 2008 4.813 4.850 4.662 4.667 17,176,498 -0.15(-3.02%)
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.