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

Apartment Investment & Mgmt (NY: AIV )

7.975 -0.065 (-0.81%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 25, 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, 2013 2.944 2.962 2.932 2.952 11,012,380 +0.01(+0.26%)
Apr 29, 2013 2.927 2.948 2.913 2.945 9,128,062 +0.03(+0.94%)
Apr 26, 2013 2.937 2.935 2.913 2.917 6,730,909 -0.02(-0.61%)
Apr 25, 2013 2.956 2.964 2.915 2.935 5,531,173 -0.02(-0.64%)
Apr 24, 2013 2.952 2.969 2.937 2.954 5,998,710 +0.01(+0.35%)
Apr 23, 2013 2.954 2.956 2.918 2.944 10,166,125 +0.00(+0.10%)
Apr 22, 2013 2.959 2.960 2.931 2.941 8,159,955 -0.01(-0.42%)
Apr 19, 2013 2.934 2.963 2.932 2.953 11,361,467 +0.03(+0.94%)
Apr 18, 2013 2.944 2.957 2.916 2.926 11,811,248 -0.02(-0.61%)
Apr 17, 2013 2.940 2.971 2.911 2.944 14,804,491 -0.04(-1.21%)
Apr 16, 2013 2.988 2.990 2.960 2.980 16,363,346 +0.01(+0.19%)
Apr 15, 2013 2.999 3.025 2.973 2.974 16,869,680 -0.03(-0.95%)
Apr 12, 2013 3.002 3.011 2.985 3.003 9,714,290 -0.00(-0.16%)
Apr 11, 2013 2.994 3.028 2.994 3.007 8,882,756 +0.01(+0.48%)
Apr 10, 2013 3.007 3.014 2.987 2.993 10,953,635 -0.01(-0.38%)
Apr 09, 2013 3.008 3.022 2.977 3.005 12,309,089 -0.01(-0.19%)
Apr 08, 2013 2.996 3.010 2.977 3.010 12,875,528 +0.01(+0.38%)
Apr 05, 2013 2.950 3.020 2.942 2.999 12,436,242 +0.02(+0.54%)
Apr 04, 2013 2.933 2.986 2.922 2.983 9,929,491 +0.05(+1.78%)
Apr 03, 2013 2.920 2.939 2.911 2.931 13,588,718 +0.02(+0.55%)
Apr 02, 2013 2.932 2.948 2.906 2.914 12,781,536 -0.01(-0.39%)
Apr 01, 2013 2.902 2.929 2.879 2.926 8,890,395 +0.02(+0.55%)
Mar 28, 2013 2.897 2.915 2.881 2.910 12,120,252 +0.02(+0.62%)
Mar 27, 2013 2.882 2.907 2.876 2.892 10,841,340 -0.01(-0.26%)
Mar 26, 2013 2.865 2.904 2.857 2.899 9,392,051 +0.05(+1.60%)
Mar 25, 2013 2.845 2.869 2.842 2.854 11,403,953 +0.01(+0.40%)
Mar 22, 2013 2.859 2.884 2.829 2.842 11,027,796 -0.02(-0.53%)
Mar 21, 2013 2.868 2.904 2.857 2.857 7,743,788 -0.02(-0.86%)
Mar 20, 2013 2.885 2.897 2.869 2.882 8,102,117 +0.01(+0.30%)
Mar 19, 2013 2.885 2.903 2.848 2.874 10,614,568 -0.01(-0.46%)
Mar 18, 2013 2.897 2.908 2.878 2.887 15,642,506 -0.03(-1.04%)
Mar 15, 2013 2.916 2.924 2.894 2.917 13,567,233 -0.01(-0.36%)
Mar 14, 2013 2.851 2.928 2.851 2.928 11,261,890 +0.07(+2.59%)
Mar 13, 2013 2.861 2.866 2.837 2.854 14,700,668 +0.00(+0.00%)
Mar 12, 2013 2.860 2.866 2.842 2.854 12,450,362 -0.01(-0.50%)
Mar 11, 2013 2.885 2.887 2.856 2.868 10,246,092 -0.02(-0.62%)
Mar 08, 2013 2.876 2.888 2.849 2.886 12,520,814 +0.02(+0.63%)
Mar 07, 2013 2.890 2.907 2.859 2.868 13,176,692 -0.02(-0.79%)
Mar 06, 2013 2.891 2.901 2.866 2.891 6,483,896 +0.01(+0.33%)
Mar 05, 2013 2.848 2.888 2.838 2.881 9,673,584 +0.04(+1.37%)
Mar 04, 2013 2.819 2.856 2.813 2.842 9,596,673 +0.02(+0.64%)
Mar 01, 2013 2.801 2.830 2.783 2.824 13,204,257 +0.01(+0.47%)
Feb 28, 2013 2.806 2.827 2.802 2.811 21,300,326 +0.01(+0.34%)
Feb 27, 2013 2.793 2.812 2.787 2.801 15,049,545 +0.00(+0.07%)
Feb 26, 2013 2.803 2.834 2.784 2.800 12,465,873 +0.00(+0.17%)
Feb 25, 2013 2.843 2.858 2.793 2.795 14,433,149 -0.04(-1.27%)
Feb 22, 2013 2.812 2.832 2.809 2.831 10,489,397 +0.02(+0.85%)
Feb 21, 2013 2.808 2.830 2.784 2.807 15,202,735 -0.01(-0.40%)
Feb 20, 2013 2.801 2.853 2.801 2.819 18,002,284 +0.01(+0.41%)
Feb 19, 2013 2.772 2.811 2.764 2.807 15,226,855 +0.04(+1.58%)
Feb 15, 2013 2.754 2.764 2.740 2.764 9,321,810 +0.01(+0.52%)
Feb 14, 2013 2.735 2.755 2.729 2.749 10,436,795 +0.01(+0.24%)
Feb 13, 2013 2.755 2.763 2.724 2.743 8,148,617 -0.00(-0.07%)
Feb 12, 2013 2.717 2.745 2.709 2.745 16,562,063 +0.02(+0.83%)
Feb 11, 2013 2.689 2.730 2.689 2.722 27,151,472 +0.03(+1.22%)
Feb 08, 2013 2.579 2.698 2.566 2.689 19,144,472 +0.09(+3.63%)
Feb 07, 2013 2.596 2.604 2.566 2.595 18,951,814 +0.00(+0.07%)
Feb 06, 2013 2.545 2.627 2.545 2.593 18,038,296 -0.00(-0.18%)
Feb 04, 2013 2.569 2.604 2.559 2.598 18,878,472 +0.02(+0.77%)
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.