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, 2014 3.388 3.398 3.330 3.383 24,357,290 -0.01(-0.41%)
Jul 30, 2014 3.353 3.412 3.353 3.397 9,069,210 +0.04(+1.27%)
Jul 29, 2014 3.353 3.370 3.333 3.354 5,362,325 +0.00(+0.00%)
Jul 28, 2014 3.335 3.360 3.334 3.354 7,802,876 +0.02(+0.65%)
Jul 25, 2014 3.352 3.364 3.328 3.332 7,856,022 -0.03(-0.77%)
Jul 24, 2014 3.365 3.372 3.344 3.358 14,134,939 -0.00(-0.12%)
Jul 23, 2014 3.346 3.364 3.345 3.362 8,334,647 +0.01(+0.32%)
Jul 22, 2014 3.346 3.369 3.345 3.351 5,383,876 +0.01(+0.27%)
Jul 21, 2014 3.351 3.359 3.336 3.342 7,814,415 -0.02(-0.56%)
Jul 18, 2014 3.335 3.368 3.325 3.361 9,615,682 +0.03(+0.86%)
Jul 17, 2014 3.326 3.350 3.326 3.332 12,005,927 -0.01(-0.27%)
Jul 16, 2014 3.330 3.354 3.322 3.341 9,718,174 +0.01(+0.39%)
Jul 15, 2014 3.300 3.337 3.287 3.328 20,196,454 +0.02(+0.75%)
Jul 14, 2014 3.282 3.306 3.270 3.304 11,475,005 +0.02(+0.72%)
Jul 11, 2014 3.271 3.286 3.255 3.280 6,030,981 +0.01(+0.27%)
Jul 10, 2014 3.240 3.280 3.235 3.271 6,814,557 +0.02(+0.49%)
Jul 09, 2014 3.248 3.256 3.227 3.255 6,152,489 +0.01(+0.27%)
Jul 08, 2014 3.240 3.268 3.236 3.246 11,971,463 +0.04(+1.11%)
Jul 07, 2014 3.193 3.225 3.193 3.211 8,659,745 +0.01(+0.46%)
Jul 03, 2014 3.205 3.196 3.196 3.196 3,978,858 -0.01(-0.28%)
Jul 02, 2014 3.191 3.207 3.163 3.205 7,129,390 +0.01(+0.34%)
Jul 01, 2014 3.195 3.207 3.178 3.194 9,824,607 +0.00(+0.00%)
Jun 30, 2014 3.222 3.226 3.185 3.194 11,882,075 -0.03(-0.83%)
Jun 27, 2014 3.190 3.242 3.179 3.221 7,119,458 +0.03(+0.93%)
Jun 26, 2014 3.193 3.193 3.177 3.191 4,785,087 -0.00(-0.03%)
Jun 25, 2014 3.171 3.200 3.171 3.192 8,020,137 +0.02(+0.50%)
Jun 24, 2014 3.170 3.179 3.165 3.176 6,796,280 +0.00(+0.12%)
Jun 23, 2014 3.174 3.191 3.165 3.172 7,920,686 -0.00(-0.03%)
Jun 20, 2014 3.175 3.178 3.159 3.173 17,385,398 +0.01(+0.22%)
Jun 19, 2014 3.149 3.169 3.138 3.166 12,876,729 +0.02(+0.66%)
Jun 18, 2014 3.126 3.151 3.114 3.145 14,194,925 +0.02(+0.63%)
Jun 17, 2014 3.145 3.152 3.114 3.126 9,039,647 -0.03(-0.88%)
Jun 16, 2014 3.173 3.175 3.133 3.153 10,058,428 -0.02(-0.65%)
Jun 13, 2014 3.127 3.175 3.100 3.174 15,167,512 +0.05(+1.68%)
Jun 12, 2014 3.121 3.131 3.102 3.122 7,944,692 -0.00(-0.06%)
Jun 11, 2014 3.114 3.131 3.093 3.124 11,842,246 +0.01(+0.22%)
Jun 10, 2014 3.097 3.117 3.076 3.117 12,476,054 -0.03(-0.98%)
Jun 06, 2014 3.167 3.167 3.133 3.147 9,174,158 -0.01(-0.41%)
Jun 05, 2014 3.120 3.163 3.117 3.160 14,550,830 +0.03(+1.04%)
Jun 04, 2014 3.117 3.136 3.108 3.128 5,856,944 +0.01(+0.22%)
Jun 03, 2014 3.108 3.127 3.099 3.121 3,856,410 +0.01(+0.22%)
Jun 02, 2014 3.116 3.130 3.108 3.114 6,249,333 -0.00(-0.06%)
May 30, 2014 3.111 3.128 3.105 3.116 8,443,616 +0.01(+0.22%)
May 29, 2014 3.107 3.120 3.095 3.109 6,396,949 +0.01(+0.26%)
May 28, 2014 3.106 3.109 3.070 3.101 10,216,269 -0.01(-0.35%)
May 27, 2014 3.095 3.122 3.095 3.112 8,152,547 +0.02(+0.64%)
May 23, 2014 3.075 3.092 3.092 3.092 10,173,470 +0.01(+0.36%)
May 22, 2014 3.072 3.090 3.058 3.081 5,588,820 +0.00(+0.12%)
May 21, 2014 3.092 3.101 3.072 3.077 6,993,293 -0.01(-0.38%)
May 20, 2014 3.084 3.107 3.073 3.089 9,946,691 +0.00(+0.16%)
May 19, 2014 3.075 3.112 3.064 3.084 13,155,380 -0.01(-0.45%)
May 16, 2014 3.060 3.098 3.046 3.098 11,921,742 +0.04(+1.23%)
May 15, 2014 3.061 3.071 3.035 3.060 10,493,334 -0.00(-0.06%)
May 14, 2014 3.069 3.084 3.044 3.062 11,279,629 -0.00(-0.16%)
May 13, 2014 3.098 3.123 3.056 3.067 14,103,178 -0.03(-0.98%)
May 12, 2014 3.103 3.111 3.084 3.098 12,388,032 +0.01(+0.19%)
May 09, 2014 3.115 3.126 3.075 3.092 12,503,886 -0.03(-0.88%)
May 08, 2014 3.115 3.158 3.109 3.119 10,685,662 -0.00(-0.03%)
May 07, 2014 3.088 3.131 3.085 3.120 8,974,724 +0.04(+1.21%)
May 06, 2014 3.081 3.086 3.063 3.083 9,000,216 -0.01(-0.19%)
May 05, 2014 3.069 3.096 3.056 3.089 7,749,523 +0.01(+0.32%)
May 02, 2014 3.045 3.092 3.027 3.079 15,098,138 +0.02(+0.71%)
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.