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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2011 3.326 3.415 3.299 3.327 20,199,544 -0.05(-1.50%)
Apr 28, 2011 3.311 3.396 3.304 3.378 17,106,676 +0.06(+1.90%)
Apr 27, 2011 3.309 3.322 3.288 3.315 10,177,285 +0.01(+0.41%)
Apr 26, 2011 3.257 3.351 3.235 3.301 23,009,710 +0.06(+1.71%)
Apr 25, 2011 3.222 3.251 3.206 3.246 9,941,094 +0.04(+1.19%)
Apr 21, 2011 3.208 3.216 3.174 3.208 13,651,696 +0.01(+0.46%)
Apr 20, 2011 3.162 3.206 3.131 3.193 13,394,948 +0.08(+2.42%)
Apr 19, 2011 3.064 3.129 3.064 3.118 8,842,347 +0.06(+1.90%)
Apr 18, 2011 3.052 3.077 3.048 3.059 11,407,336 -0.04(-1.27%)
Apr 15, 2011 3.093 3.105 3.072 3.099 13,368,623 +0.01(+0.48%)
Apr 14, 2011 3.051 3.099 3.042 3.084 12,662,950 +0.02(+0.52%)
Apr 13, 2011 3.069 3.085 3.053 3.068 9,476,644 +0.00(+0.16%)
Apr 12, 2011 3.052 3.099 3.048 3.063 12,769,815 +0.00(+0.04%)
Apr 11, 2011 3.098 3.116 3.053 3.062 11,703,746 -0.03(-0.88%)
Apr 08, 2011 3.126 3.138 3.089 3.089 6,931,473 -0.02(-0.75%)
Apr 07, 2011 3.146 3.146 3.093 3.113 8,444,257 -0.04(-1.33%)
Apr 06, 2011 3.153 3.162 3.127 3.155 7,459,602 +0.01(+0.39%)
Apr 05, 2011 3.136 3.153 3.126 3.142 9,962,485 -0.00(-0.04%)
Apr 04, 2011 3.137 3.171 3.127 3.143 7,935,979 +0.01(+0.24%)
Apr 01, 2011 3.166 3.168 3.114 3.136 8,201,405 -0.01(-0.24%)
Mar 31, 2011 3.130 3.168 3.105 3.143 12,977,979 +0.06(+1.92%)
Mar 30, 2011 3.076 3.084 3.074 3.084 12,648,762 +0.04(+1.38%)
Mar 29, 2011 3.026 3.052 2.974 3.042 7,333,444 +0.01(+0.37%)
Mar 28, 2011 3.047 3.059 3.026 3.031 6,816,116 -0.00(-0.16%)
Mar 25, 2011 3.024 3.071 3.014 3.036 9,022,322 +0.02(+0.53%)
Mar 24, 2011 3.019 3.030 2.972 3.020 10,260,410 +0.02(+0.58%)
Mar 23, 2011 3.019 3.022 2.957 3.003 11,777,090 -0.03(-1.02%)
Mar 22, 2011 3.062 3.066 3.020 3.034 5,948,634 -0.02(-0.81%)
Mar 21, 2011 3.055 3.068 3.050 3.058 8,924,450 +0.02(+0.81%)
Mar 18, 2011 3.037 3.058 3.016 3.034 10,422,276 +0.03(+1.15%)
Mar 17, 2011 2.984 3.014 2.955 2.999 10,969,170 +0.06(+2.14%)
Mar 16, 2011 2.963 2.982 2.909 2.936 13,067,181 -0.03(-1.12%)
Mar 15, 2011 2.957 2.993 2.948 2.969 9,760,722 -0.02(-0.62%)
Mar 14, 2011 3.003 3.019 2.973 2.988 6,531,050 -0.04(-1.26%)
Mar 11, 2011 2.962 3.031 2.962 3.026 7,414,940 +0.04(+1.24%)
Mar 10, 2011 2.988 3.013 2.963 2.989 9,005,323 -0.04(-1.34%)
Mar 09, 2011 2.977 3.040 2.968 3.030 11,417,440 +0.04(+1.28%)
Mar 08, 2011 2.966 3.016 2.961 2.992 8,553,407 +0.03(+0.96%)
Mar 07, 2011 3.021 3.035 2.934 2.963 8,535,995 -0.05(-1.60%)
Mar 04, 2011 3.029 3.043 2.979 3.011 13,560,379 -0.03(-0.89%)
Mar 03, 2011 3.014 3.057 3.013 3.039 12,018,856 +0.06(+2.12%)
Mar 02, 2011 3.003 3.025 2.963 2.976 16,370,262 -0.03(-0.86%)
Mar 01, 2011 3.174 3.178 2.992 3.002 17,508,080 -0.16(-5.19%)
Feb 28, 2011 3.077 3.171 3.069 3.166 12,997,053 +0.11(+3.68%)
Feb 25, 2011 2.952 3.057 2.937 3.053 9,192,177 +0.12(+4.04%)
Feb 24, 2011 2.971 2.993 2.900 2.935 12,619,698 -0.04(-1.33%)
Feb 23, 2011 2.995 3.027 2.946 2.974 7,569,652 -0.02(-0.58%)
Feb 22, 2011 2.994 3.040 2.974 2.992 9,521,986 -0.04(-1.42%)
Feb 18, 2011 3.022 3.035 3.006 3.035 8,852,985 +0.02(+0.53%)
Feb 17, 2011 3.024 3.053 3.014 3.019 7,355,111 -0.02(-0.81%)
Feb 16, 2011 3.040 3.051 3.010 3.043 9,328,301 +0.01(+0.47%)
Feb 15, 2011 3.024 3.041 3.001 3.029 8,510,398 +0.00(+0.04%)
Feb 14, 2011 2.998 3.028 2.982 3.028 6,278,610 +0.03(+0.95%)
Feb 11, 2011 2.949 3.008 2.938 3.000 10,249,591 +0.04(+1.38%)
Feb 10, 2011 2.939 2.976 2.937 2.959 13,422,114 +0.00(+0.08%)
Feb 09, 2011 2.937 2.965 2.930 2.956 9,673,963 +0.01(+0.29%)
Feb 08, 2011 2.995 3.003 2.932 2.948 12,634,310 -0.05(-1.65%)
Feb 07, 2011 3.002 3.013 2.970 2.997 12,597,776 -0.01(-0.21%)
Feb 04, 2011 3.157 3.157 2.967 3.003 28,031,128 -0.16(-5.14%)
Feb 03, 2011 3.135 3.181 3.128 3.166 8,112,576 +0.02(+0.59%)
Feb 02, 2011 3.175 3.193 3.136 3.148 7,216,710 -0.03(-0.89%)
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.