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 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 2.982 3.060 2.964 3.002 18,905,702 -0.03(-1.01%)
Jul 30, 2008 3.118 3.178 2.937 3.032 22,454,204 -0.05(-1.62%)
Jul 29, 2008 3.082 3.089 2.865 3.082 29,525,084 +0.23(+7.97%)
Jul 28, 2008 2.978 3.001 2.852 2.855 23,273,228 -0.12(-4.19%)
Jul 25, 2008 2.975 3.029 2.914 2.980 31,340,836 +0.03(+0.95%)
Jul 24, 2008 3.328 3.405 2.921 2.951 43,388,120 -0.60(-16.83%)
Jul 23, 2008 3.491 3.714 3.472 3.549 40,495,108 +0.07(+1.99%)
Jul 22, 2008 3.259 3.508 3.212 3.479 35,401,108 +0.21(+6.45%)
Jul 21, 2008 3.175 3.294 3.163 3.269 17,604,928 +0.08(+2.56%)
Jul 18, 2008 3.163 3.208 3.088 3.187 17,900,640 +0.03(+1.06%)
Jul 17, 2008 3.058 3.189 3.010 3.154 27,174,772 +0.10(+3.25%)
Jul 16, 2008 2.824 3.074 2.784 3.054 28,403,144 +0.24(+8.42%)
Jul 15, 2008 2.771 2.914 2.755 2.817 32,133,904 +0.04(+1.46%)
Jul 14, 2008 2.982 2.996 2.776 2.777 23,494,408 -0.15(-5.22%)
Jul 11, 2008 2.822 3.013 2.816 2.930 26,357,708 -0.01(-0.51%)
Jul 10, 2008 2.834 3.000 2.807 2.944 21,920,556 +0.09(+3.33%)
Jul 09, 2008 3.114 3.127 2.842 2.850 18,289,280 -0.28(-9.00%)
Jul 08, 2008 2.863 3.154 2.853 3.132 25,644,384 +0.27(+9.39%)
Jul 07, 2008 2.970 2.996 2.846 2.863 17,970,902 -0.08(-2.86%)
Jul 04, 2008 2.964 2.988 2.910 2.947 11,090,067 +0.00(+0.00%)
Jul 03, 2008 2.964 2.988 2.910 2.947 11,090,067 +0.02(+0.63%)
Jul 02, 2008 3.002 3.024 2.929 2.929 12,135,348 -0.08(-2.74%)
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.