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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2011 2.402 2.491 2.385 2.470 33,184,742 +0.03(+1.41%)
Jul 28, 2011 2.416 2.468 2.399 2.435 13,469,736 +0.01(+0.45%)
Jul 27, 2011 2.491 2.500 2.423 2.425 18,480,478 -0.08(-3.07%)
Jul 26, 2011 2.502 2.513 2.487 2.502 14,433,050 -0.01(-0.29%)
Jul 25, 2011 2.505 2.523 2.485 2.509 9,397,405 -0.02(-0.86%)
Jul 22, 2011 2.534 2.536 2.525 2.530 12,022,267 +0.00(+0.00%)
Jul 21, 2011 2.516 2.544 2.513 2.530 15,819,383 +0.03(+1.12%)
Jul 20, 2011 2.473 2.519 2.452 2.502 14,963,175 +0.05(+1.92%)
Jul 19, 2011 2.416 2.464 2.414 2.455 19,349,552 +0.05(+1.92%)
Jul 18, 2011 2.418 2.430 2.377 2.409 14,472,764 -0.02(-0.75%)
Jul 15, 2011 2.401 2.429 2.380 2.427 11,501,526 +0.04(+1.71%)
Jul 14, 2011 2.418 2.423 2.375 2.387 12,593,168 -0.02(-0.83%)
Jul 13, 2011 2.466 2.471 2.406 2.407 16,803,334 -0.05(-1.92%)
Jul 12, 2011 2.422 2.489 2.420 2.454 15,453,034 +0.03(+1.04%)
Jul 11, 2011 2.431 2.448 2.419 2.428 11,380,825 -0.03(-1.21%)
Jul 08, 2011 2.450 2.467 2.437 2.458 12,350,328 -0.02(-0.98%)
Jul 07, 2011 2.456 2.488 2.449 2.483 23,134,012 +0.06(+2.50%)
Jul 06, 2011 2.385 2.426 2.376 2.422 13,644,400 +0.03(+1.29%)
Jul 05, 2011 2.355 2.391 2.342 2.391 11,943,226 +0.03(+1.42%)
Jul 01, 2011 2.317 2.361 2.299 2.358 13,988,676 +0.05(+2.08%)
Jun 30, 2011 2.333 2.351 2.309 2.310 13,772,363 -0.02(-0.74%)
Jun 29, 2011 2.330 2.336 2.312 2.327 13,175,852 +0.01(+0.55%)
Jun 28, 2011 2.291 2.317 2.271 2.314 16,174,823 +0.04(+1.55%)
Jun 27, 2011 2.263 2.288 2.259 2.279 13,688,790 +0.02(+0.68%)
Jun 24, 2011 2.280 2.295 2.245 2.264 18,879,158 -0.01(-0.64%)
Jun 23, 2011 2.288 2.293 2.235 2.278 19,504,474 -0.04(-1.87%)
Jun 22, 2011 2.352 2.361 2.319 2.321 14,914,165 -0.04(-1.65%)
Jun 21, 2011 2.362 2.382 2.341 2.360 15,631,025 +0.01(+0.38%)
Jun 20, 2011 2.338 2.357 2.335 2.351 16,199,903 +0.06(+2.40%)
Jun 17, 2011 2.296 2.310 2.274 2.296 19,278,258 +0.03(+1.12%)
Jun 16, 2011 2.274 2.296 2.217 2.271 18,205,694 +0.01(+0.56%)
Jun 15, 2011 2.288 2.307 2.247 2.258 14,788,446 -0.05(-2.35%)
Jun 14, 2011 2.311 2.333 2.300 2.312 11,261,637 +0.03(+1.31%)
Jun 13, 2011 2.282 2.302 2.265 2.283 13,049,038 +0.00(+0.12%)
Jun 10, 2011 2.322 2.329 2.269 2.280 28,662,046 -0.05(-2.33%)
Jun 09, 2011 2.361 2.361 2.326 2.334 21,865,218 -0.02(-0.77%)
Jun 08, 2011 2.326 2.361 2.322 2.352 24,876,846 +0.02(+0.70%)
Jun 07, 2011 2.301 2.358 2.292 2.336 16,302,886 +0.05(+2.26%)
Jun 06, 2011 2.314 2.328 2.282 2.284 15,552,115 -0.03(-1.41%)
Jun 03, 2011 2.259 2.334 2.257 2.317 15,348,426 -0.00(-0.16%)
May 24, 2011 2.339 2.350 2.311 2.321 10,071,444 -0.01(-0.31%)
May 23, 2011 2.328 2.345 2.315 2.328 15,990,941 -0.04(-1.53%)
May 20, 2011 2.342 2.379 2.342 2.364 16,595,212 -0.04(-1.58%)
May 19, 2011 2.398 2.429 2.378 2.402 12,197,274 +0.01(+0.45%)
May 18, 2011 2.361 2.397 2.348 2.391 9,511,685 +0.04(+1.58%)
May 17, 2011 2.328 2.355 2.324 2.354 13,233,862 +0.02(+0.77%)
May 16, 2011 2.338 2.377 2.332 2.336 9,008,401 -0.02(-0.65%)
May 13, 2011 2.367 2.374 2.335 2.351 10,631,129 -0.02(-0.72%)
May 12, 2011 2.348 2.377 2.327 2.368 13,970,662 +0.01(+0.54%)
May 11, 2011 2.391 2.397 2.349 2.356 14,753,977 -0.05(-1.91%)
May 10, 2011 2.344 2.405 2.339 2.402 13,533,077 +0.07(+3.01%)
May 09, 2011 2.332 2.345 2.311 2.332 15,465,359 +0.00(+0.12%)
May 06, 2011 2.403 2.403 2.329 2.329 18,553,358 -0.03(-1.45%)
May 05, 2011 2.347 2.396 2.347 2.363 18,421,584 +0.00(+0.00%)
May 04, 2011 2.385 2.394 2.343 2.363 14,122,190 -0.02(-0.79%)
May 03, 2011 2.375 2.421 2.355 2.382 18,027,594 -0.01(-0.60%)
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.