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

Apartment Investment & Mgmt (NY: AIV )

7.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 29, 2011 2.427 2.492 2.407 2.428 27,682,472 -0.04(-1.50%)
Apr 28, 2011 2.416 2.478 2.411 2.465 23,443,852 +0.05(+1.90%)
Apr 27, 2011 2.414 2.424 2.400 2.419 13,947,465 +0.01(+0.41%)
Apr 26, 2011 2.377 2.445 2.360 2.409 31,533,666 +0.04(+1.71%)
Apr 25, 2011 2.351 2.372 2.340 2.368 13,623,777 +0.03(+1.19%)
Apr 21, 2011 2.341 2.347 2.316 2.341 18,708,972 +0.01(+0.46%)
Apr 20, 2011 2.307 2.340 2.285 2.330 18,357,112 +0.05(+2.41%)
Apr 19, 2011 2.236 2.283 2.236 2.275 12,117,998 +0.04(+1.90%)
Apr 18, 2011 2.227 2.245 2.224 2.232 15,633,188 -0.03(-1.27%)
Apr 15, 2011 2.257 2.266 2.242 2.261 18,321,036 +0.01(+0.48%)
Apr 14, 2011 2.226 2.261 2.220 2.250 17,353,946 +0.01(+0.52%)
Apr 13, 2011 2.240 2.251 2.228 2.239 12,987,271 +0.00(+0.16%)
Apr 12, 2011 2.227 2.261 2.224 2.235 17,500,398 +0.00(+0.04%)
Apr 11, 2011 2.260 2.274 2.228 2.234 16,039,403 -0.02(-0.88%)
Apr 08, 2011 2.281 2.290 2.254 2.254 9,499,241 -0.02(-0.75%)
Apr 07, 2011 2.296 2.296 2.257 2.271 11,572,436 -0.03(-1.33%)
Apr 06, 2011 2.301 2.307 2.282 2.302 10,223,015 +0.01(+0.39%)
Apr 05, 2011 2.288 2.301 2.281 2.293 13,653,092 -0.00(-0.04%)
Apr 04, 2011 2.289 2.314 2.282 2.294 10,875,867 +0.01(+0.24%)
Apr 01, 2011 2.310 2.312 2.272 2.288 11,239,619 -0.01(-0.24%)
Mar 31, 2011 2.284 2.312 2.265 2.294 17,785,678 +0.04(+1.92%)
Mar 30, 2011 2.244 2.250 2.243 2.250 17,334,502 +0.03(+1.38%)
Mar 29, 2011 2.208 2.227 2.170 2.220 10,050,122 +0.01(+0.37%)
Mar 28, 2011 2.223 2.232 2.208 2.212 9,341,150 -0.00(-0.16%)
Mar 25, 2011 2.206 2.241 2.199 2.215 12,364,645 +0.01(+0.53%)
Mar 24, 2011 2.203 2.211 2.169 2.204 14,061,383 +0.01(+0.58%)
Mar 23, 2011 2.203 2.205 2.158 2.191 16,139,919 -0.02(-1.02%)
Mar 22, 2011 2.234 2.237 2.204 2.214 8,152,308 -0.02(-0.81%)
Mar 21, 2011 2.229 2.239 2.225 2.232 12,230,517 +0.02(+0.81%)
Mar 18, 2011 2.216 2.232 2.201 2.214 14,283,213 +0.03(+1.15%)
Mar 17, 2011 2.178 2.199 2.156 2.188 15,032,704 +0.05(+2.14%)
Mar 16, 2011 2.162 2.176 2.123 2.142 17,907,924 -0.02(-1.12%)
Mar 15, 2011 2.158 2.184 2.151 2.167 13,376,585 -0.01(-0.62%)
Mar 14, 2011 2.191 2.203 2.169 2.180 8,950,481 -0.03(-1.26%)
Mar 11, 2011 2.161 2.212 2.161 2.208 10,161,809 +0.03(+1.24%)
Mar 10, 2011 2.180 2.198 2.162 2.181 12,341,348 -0.03(-1.34%)
Mar 09, 2011 2.172 2.218 2.166 2.211 15,647,035 +0.03(+1.28%)
Mar 08, 2011 2.164 2.201 2.160 2.183 11,722,021 +0.02(+0.96%)
Mar 07, 2011 2.205 2.214 2.141 2.162 11,698,158 -0.04(-1.60%)
Mar 04, 2011 2.210 2.221 2.174 2.197 18,583,828 -0.02(-0.89%)
Mar 03, 2011 2.199 2.231 2.198 2.217 16,471,247 +0.05(+2.12%)
Mar 02, 2011 2.191 2.207 2.162 2.171 22,434,632 -0.02(-0.86%)
Mar 01, 2011 2.316 2.319 2.183 2.190 23,993,956 -0.12(-5.19%)
Feb 28, 2011 2.245 2.314 2.240 2.310 17,811,818 +0.08(+3.68%)
Feb 25, 2011 2.154 2.231 2.143 2.228 12,597,423 +0.09(+4.04%)
Feb 24, 2011 2.168 2.184 2.116 2.142 17,294,670 -0.03(-1.33%)
Feb 23, 2011 2.186 2.209 2.150 2.170 10,373,833 -0.01(-0.58%)
Feb 22, 2011 2.185 2.218 2.170 2.183 13,049,410 -0.03(-1.42%)
Feb 18, 2011 2.205 2.214 2.194 2.214 12,132,578 +0.01(+0.53%)
Feb 17, 2011 2.206 2.228 2.199 2.203 10,079,815 -0.02(-0.81%)
Feb 16, 2011 2.218 2.226 2.196 2.221 12,783,974 +0.02(+0.90%)
Feb 15, 2011 2.197 2.210 2.180 2.201 11,712,717 +0.00(+0.04%)
Feb 14, 2011 2.179 2.200 2.167 2.200 8,641,145 +0.02(+0.95%)
Feb 11, 2011 2.143 2.186 2.135 2.179 14,106,338 +0.03(+1.38%)
Feb 10, 2011 2.136 2.162 2.134 2.150 18,472,628 +0.00(+0.08%)
Feb 09, 2011 2.134 2.154 2.129 2.148 13,314,111 +0.01(+0.29%)
Feb 08, 2011 2.176 2.182 2.130 2.142 17,388,386 -0.04(-1.65%)
Feb 07, 2011 2.181 2.189 2.158 2.178 17,338,106 -0.00(-0.21%)
Feb 04, 2011 2.294 2.294 2.156 2.182 38,578,764 -0.12(-5.14%)
Feb 03, 2011 2.278 2.311 2.273 2.300 11,165,201 +0.01(+0.59%)
Feb 02, 2011 2.307 2.320 2.279 2.287 9,932,236 -0.02(-0.89%)
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.