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

Apartment Investment & Mgmt (NY: AIV )

7.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2008 3.277 3.375 3.248 3.248 14,391,947 -0.05(-1.54%)
Apr 29, 2008 3.352 3.352 3.278 3.299 6,497,398 -0.04(-1.08%)
Apr 28, 2008 3.276 3.354 3.252 3.335 14,065,123 +0.04(+1.33%)
Apr 25, 2008 3.287 3.302 3.241 3.291 14,900,494 +0.01(+0.40%)
Apr 24, 2008 3.168 3.293 3.168 3.278 18,477,594 +0.10(+3.27%)
Apr 23, 2008 3.164 3.240 3.155 3.175 14,968,161 +0.01(+0.22%)
Apr 22, 2008 3.159 3.211 3.145 3.168 12,917,374 -0.03(-0.80%)
Apr 21, 2008 3.218 3.242 3.165 3.193 14,126,995 -0.05(-1.52%)
Apr 18, 2008 3.315 3.363 3.231 3.242 13,173,845 -0.04(-1.36%)
Apr 17, 2008 3.320 3.320 3.255 3.287 13,697,749 -0.01(-0.35%)
Apr 16, 2008 3.228 3.299 3.216 3.298 23,412,716 +0.10(+3.27%)
Apr 15, 2008 3.228 3.255 3.154 3.194 15,874,568 -0.01(-0.25%)
Apr 14, 2008 3.267 3.268 3.199 3.202 13,293,605 -0.06(-1.86%)
Apr 11, 2008 3.268 3.320 3.253 3.262 12,744,280 -0.04(-1.33%)
Apr 10, 2008 3.272 3.326 3.218 3.306 17,894,412 +0.03(+0.80%)
Apr 09, 2008 3.420 3.434 3.280 3.280 16,614,268 -0.14(-4.08%)
Apr 08, 2008 3.468 3.478 3.400 3.420 13,769,981 -0.06(-1.72%)
Apr 07, 2008 3.443 3.483 3.425 3.479 14,531,242 +0.08(+2.43%)
Apr 04, 2008 3.481 3.501 3.396 3.397 19,400,702 -0.14(-3.88%)
Apr 03, 2008 3.400 3.545 3.378 3.534 21,570,520 +0.11(+3.29%)
Apr 02, 2008 3.390 3.450 3.341 3.421 28,753,270 +0.05(+1.38%)
Apr 01, 2008 3.197 3.376 3.191 3.375 23,790,916 +0.23(+7.29%)
Mar 31, 2008 3.113 3.208 3.095 3.146 18,215,476 +0.05(+1.65%)
Mar 28, 2008 3.134 3.209 3.095 3.095 16,018,303 -0.14(-4.45%)
Mar 27, 2008 3.300 3.372 3.239 3.239 11,412,235 -0.06(-1.86%)
Mar 26, 2008 3.389 3.413 3.300 3.300 19,109,590 -0.12(-3.49%)
Mar 25, 2008 3.421 3.426 3.353 3.420 17,466,658 -0.01(-0.18%)
Mar 24, 2008 3.371 3.481 3.355 3.426 25,866,304 +0.09(+2.55%)
Mar 21, 2008 3.308 3.428 3.276 3.341 30,320,214 -0.00(-0.00%)
Mar 20, 2008 3.308 3.428 3.276 3.341 30,320,214 +0.06(+1.93%)
Mar 19, 2008 3.335 3.389 3.277 3.277 17,769,394 -0.05(-1.45%)
Mar 18, 2008 3.195 3.326 3.175 3.326 17,669,874 +0.21(+6.65%)
Mar 17, 2008 3.009 3.137 2.994 3.118 18,646,010 +0.02(+0.74%)
Mar 14, 2008 3.161 3.199 3.000 3.096 18,985,174 -0.06(-1.92%)
Mar 13, 2008 3.070 3.175 2.979 3.156 13,259,043 +0.06(+1.87%)
Mar 12, 2008 3.125 3.231 3.096 3.098 11,366,005 -0.03(-0.84%)
Mar 11, 2008 2.967 3.135 2.960 3.125 22,064,848 +0.23(+7.92%)
Mar 10, 2008 2.939 2.963 2.884 2.895 12,691,219 -0.03(-1.08%)
Mar 07, 2008 2.856 2.984 2.841 2.927 16,899,472 +0.03(+1.18%)
Mar 06, 2008 3.026 3.048 2.879 2.893 17,554,578 -0.17(-5.64%)
Mar 05, 2008 3.047 3.128 3.037 3.066 16,768,533 +0.02(+0.75%)
Mar 04, 2008 3.029 3.076 2.970 3.043 15,540,732 -0.01(-0.43%)
Mar 03, 2008 3.024 3.072 3.002 3.056 13,114,056 +0.03(+0.99%)
Feb 29, 2008 3.086 3.122 3.017 3.026 11,457,737 -0.09(-2.79%)
Feb 28, 2008 3.171 3.181 3.113 3.113 9,296,924 -0.09(-2.72%)
Feb 27, 2008 3.219 3.255 3.178 3.200 12,565,425 -0.05(-1.54%)
Feb 26, 2008 3.255 3.313 3.211 3.250 15,330,264 -0.03(-0.86%)
Feb 25, 2008 3.157 3.278 3.118 3.278 17,600,216 +0.12(+3.70%)
Feb 22, 2008 3.084 3.161 3.038 3.161 18,162,348 +0.08(+2.74%)
Feb 21, 2008 3.206 3.236 3.077 3.077 16,871,616 -0.10(-3.29%)
Feb 20, 2008 3.101 3.195 3.100 3.182 16,558,202 +0.04(+1.40%)
Feb 19, 2008 3.248 3.253 3.128 3.138 15,410,612 -0.08(-2.48%)
Feb 18, 2008 3.188 3.218 3.135 3.218 0 +0.00(+0.00%)
Feb 15, 2008 3.188 3.218 3.135 3.218 11,369,784 +0.02(+0.77%)
Feb 14, 2008 3.235 3.248 3.168 3.193 12,962,273 -0.05(-1.65%)
Feb 13, 2008 3.234 3.273 3.173 3.247 24,159,578 +0.04(+1.26%)
Feb 12, 2008 3.096 3.255 3.096 3.206 29,319,250 +0.11(+3.58%)
Feb 11, 2008 3.152 3.184 3.092 3.096 19,594,162 -0.07(-2.11%)
Feb 08, 2008 3.145 3.269 3.121 3.162 32,283,856 -0.17(-4.96%)
Feb 07, 2008 3.183 3.333 3.178 3.327 15,255,721 +0.10(+3.22%)
Feb 06, 2008 3.303 3.377 3.224 3.224 15,167,552 -0.05(-1.48%)
Feb 05, 2008 3.411 3.423 3.265 3.272 25,947,950 -0.19(-5.60%)
Feb 04, 2008 3.575 3.602 3.463 3.466 23,124,178 -0.11(-3.02%)
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.