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 31, 2013 2.893 2.906 2.800 2.809 20,826,824 -0.08(-2.75%)
Jul 30, 2013 2.926 2.942 2.882 2.889 7,623,624 -0.02(-0.56%)
Jul 29, 2013 2.932 2.938 2.901 2.905 9,544,669 -0.04(-1.20%)
Jul 26, 2013 2.921 2.940 2.897 2.940 7,576,246 +0.01(+0.39%)
Jul 25, 2013 2.901 2.929 2.890 2.929 9,082,700 +0.02(+0.66%)
Jul 24, 2013 2.980 2.986 2.883 2.910 10,170,421 -0.07(-2.41%)
Jul 23, 2013 2.967 2.994 2.944 2.981 9,688,204 +0.02(+0.55%)
Jul 22, 2013 2.937 2.979 2.931 2.965 6,512,058 +0.02(+0.78%)
Jul 19, 2013 2.973 2.978 2.916 2.942 14,513,773 -0.07(-2.19%)
Jul 18, 2013 2.994 3.037 2.987 3.008 7,697,263 +0.02(+0.80%)
Jul 17, 2013 2.981 3.013 2.956 2.984 9,388,250 +0.01(+0.26%)
Jul 16, 2013 2.971 3.006 2.950 2.976 12,524,715 +0.00(+0.13%)
Jul 15, 2013 2.951 2.991 2.939 2.973 7,884,944 +0.02(+0.65%)
Jul 12, 2013 2.989 2.989 2.939 2.954 6,288,222 -0.03(-1.06%)
Jul 11, 2013 2.937 2.988 2.937 2.985 7,440,943 +0.08(+2.60%)
Jul 10, 2013 2.908 2.918 2.878 2.910 8,048,329 +0.00(+0.00%)
Jul 09, 2013 2.868 2.947 2.856 2.910 16,610,116 +0.05(+1.87%)
Jul 08, 2013 2.859 2.889 2.852 2.856 14,786,095 -0.00(-0.10%)
Jul 05, 2013 2.872 2.872 2.783 2.859 11,362,446 -0.01(-0.30%)
Jul 03, 2013 2.887 2.897 2.838 2.867 9,627,314 -0.03(-0.92%)
Jul 02, 2013 2.860 2.919 2.857 2.894 15,240,221 +0.03(+1.03%)
Jul 01, 2013 2.898 2.911 2.852 2.865 9,500,251 -0.01(-0.27%)
Jun 28, 2013 2.863 2.896 2.839 2.872 13,090,727 +0.01(+0.20%)
Jun 27, 2013 2.826 2.890 2.817 2.867 12,513,347 +0.05(+1.90%)
Jun 26, 2013 2.791 2.820 2.772 2.813 14,568,901 +0.05(+1.73%)
Jun 25, 2013 2.704 2.790 2.693 2.765 21,707,568 +0.08(+3.03%)
Jun 24, 2013 2.641 2.748 2.611 2.684 18,928,160 +0.02(+0.65%)
Jun 21, 2013 2.645 2.711 2.644 2.667 31,125,426 +0.03(+1.20%)
Jun 20, 2013 2.670 2.677 2.624 2.635 19,111,250 -0.06(-2.06%)
Jun 19, 2013 2.767 2.779 2.683 2.691 15,461,379 -0.07(-2.56%)
Jun 18, 2013 2.754 2.794 2.747 2.761 10,846,384 +0.01(+0.24%)
Jun 17, 2013 2.781 2.799 2.731 2.755 9,858,847 -0.01(-0.41%)
Jun 14, 2013 2.789 2.818 2.744 2.766 12,468,312 -0.02(-0.79%)
Jun 13, 2013 2.694 2.797 2.689 2.788 13,858,309 +0.09(+3.22%)
Jun 12, 2013 2.776 2.777 2.696 2.701 21,077,330 -0.06(-2.18%)
Jun 11, 2013 2.798 2.816 2.761 2.761 86,849,752 -0.06(-2.17%)
Jun 10, 2013 2.851 2.858 2.816 2.823 8,947,167 -0.03(-0.91%)
Jun 07, 2013 2.874 2.891 2.830 2.848 16,090,498 -0.02(-0.77%)
Jun 06, 2013 2.862 2.876 2.829 2.870 10,689,829 +0.01(+0.20%)
Jun 05, 2013 2.896 2.926 2.850 2.865 13,341,118 -0.04(-1.32%)
Jun 04, 2013 2.964 2.980 2.900 2.903 23,987,072 -0.06(-2.03%)
Jun 03, 2013 2.908 2.971 2.890 2.963 25,449,212 +0.07(+2.41%)
May 31, 2013 2.887 2.919 2.880 2.893 20,458,554 -0.01(-0.23%)
May 30, 2013 2.894 2.928 2.886 2.900 19,809,322 +0.01(+0.36%)
May 29, 2013 2.964 2.973 2.873 2.889 20,480,224 -0.10(-3.20%)
May 28, 2013 3.053 3.063 2.974 2.985 15,766,322 -0.04(-1.23%)
May 24, 2013 3.041 3.042 3.003 3.022 9,492,972 -0.02(-0.82%)
May 23, 2013 3.083 3.083 3.006 3.047 20,580,564 -0.04(-1.45%)
May 22, 2013 3.173 3.197 3.072 3.092 12,550,120 -0.08(-2.59%)
May 21, 2013 3.174 3.192 3.170 3.174 7,765,694 +0.01(+0.36%)
May 20, 2013 3.157 3.171 3.150 3.163 8,484,152 +0.00(+0.00%)
May 17, 2013 3.149 3.171 3.148 3.163 9,959,690 +0.01(+0.42%)
May 16, 2013 3.145 3.179 3.134 3.150 11,596,123 -0.01(-0.18%)
May 15, 2013 3.100 3.155 3.081 3.155 13,512,932 +0.10(+3.29%)
May 13, 2013 3.025 3.060 3.016 3.055 10,823,690 +0.03(+0.94%)
May 10, 2013 2.993 3.035 2.981 3.026 9,764,521 +0.04(+1.40%)
May 09, 2013 2.969 2.997 2.955 2.985 11,025,425 +0.01(+0.29%)
May 08, 2013 2.969 2.984 2.952 2.976 9,196,365 +0.00(+0.16%)
May 07, 2013 2.956 2.976 2.945 2.971 10,803,543 +0.02(+0.71%)
May 06, 2013 2.894 2.959 2.891 2.950 15,092,452 +0.06(+2.07%)
May 03, 2013 2.929 2.935 2.871 2.891 20,999,426 -0.04(-1.52%)
May 02, 2013 2.947 2.979 2.935 2.935 12,019,621 +0.00(+0.00%)
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.