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

Apartment Investment & Mgmt (NY: AIV )

8.070 -0.170 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2012 2.494 2.494 2.454 2.473 12,927,786 -0.01(-0.30%)
Aug 30, 2012 2.474 2.488 2.474 2.480 5,488,451 -0.01(-0.45%)
Aug 29, 2012 2.510 2.512 2.489 2.491 6,661,750 -0.02(-0.67%)
Aug 27, 2012 2.512 2.522 2.487 2.508 9,208,852 +0.00(+0.00%)
Aug 24, 2012 2.489 2.516 2.474 2.508 8,297,314 +0.01(+0.60%)
Aug 23, 2012 2.479 2.501 2.469 2.493 13,921,326 +0.00(+0.19%)
Aug 22, 2012 2.452 2.491 2.440 2.488 14,796,956 +0.03(+1.14%)
Aug 21, 2012 2.455 2.467 2.444 2.460 8,778,534 +0.01(+0.27%)
Aug 20, 2012 2.453 2.462 2.440 2.454 10,378,800 -0.01(-0.38%)
Aug 17, 2012 2.446 2.467 2.442 2.463 14,914,631 +0.02(+0.65%)
Aug 16, 2012 2.417 2.447 2.395 2.447 26,615,914 +0.03(+1.20%)
Aug 15, 2012 2.413 2.427 2.383 2.418 8,780,194 +0.01(+0.27%)
Aug 14, 2012 2.414 2.418 2.406 2.412 15,282,312 +0.00(+0.12%)
Aug 13, 2012 2.415 2.418 2.394 2.409 6,787,433 -0.00(-0.15%)
Aug 10, 2012 2.410 2.429 2.404 2.413 12,533,949 -0.01(-0.27%)
Aug 09, 2012 2.417 2.435 2.404 2.419 10,627,697 -0.00(-0.19%)
Aug 08, 2012 2.446 2.448 2.413 2.424 10,980,360 -0.03(-1.21%)
Aug 07, 2012 2.483 2.490 2.437 2.454 11,467,368 -0.03(-1.08%)
Aug 06, 2012 2.484 2.495 2.447 2.480 16,844,340 +0.01(+0.26%)
Aug 03, 2012 2.509 2.523 2.466 2.474 14,457,524 -0.02(-0.67%)
Aug 02, 2012 2.503 2.521 2.472 2.491 22,192,542 -0.02(-0.74%)
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.