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 (%)
May 31, 2007 4.926 4.962 4.814 4.820 16,923,002 -0.14(-2.78%)
May 30, 2007 4.845 4.993 4.801 4.958 18,505,246 +0.16(+3.26%)
May 29, 2007 4.725 4.885 4.704 4.801 25,124,544 +0.23(+5.03%)
May 25, 2007 4.568 4.690 4.533 4.571 12,900,150 +0.03(+0.64%)
May 24, 2007 4.664 4.664 4.476 4.542 23,124,370 -0.13(-2.76%)
May 23, 2007 4.686 4.732 4.641 4.671 18,365,848 +0.01(+0.25%)
May 22, 2007 4.590 4.702 4.577 4.660 20,608,502 +0.11(+2.39%)
May 21, 2007 4.562 4.635 4.551 4.551 14,934,213 -0.01(-0.29%)
May 18, 2007 4.651 4.652 4.497 4.564 19,611,170 -0.09(-1.94%)
May 17, 2007 4.751 4.751 4.648 4.655 13,311,341 -0.10(-2.02%)
May 16, 2007 4.801 4.825 4.702 4.751 9,201,958 -0.09(-1.85%)
May 15, 2007 4.966 5.004 4.826 4.840 13,484,378 -0.12(-2.46%)
May 14, 2007 4.910 5.008 4.910 4.962 15,726,382 +0.05(+1.07%)
May 11, 2007 4.736 4.919 4.730 4.910 23,704,364 +0.22(+4.78%)
May 10, 2007 4.792 4.792 4.676 4.686 15,833,882 -0.12(-2.40%)
May 09, 2007 4.787 4.862 4.785 4.801 16,851,772 +0.01(+0.26%)
May 08, 2007 4.814 4.835 4.776 4.788 11,000,384 -0.05(-0.98%)
May 07, 2007 4.858 4.884 4.826 4.836 8,331,342 -0.03(-0.63%)
May 04, 2007 4.902 4.902 4.809 4.866 18,890,652 -0.01(-0.29%)
May 03, 2007 4.821 4.890 4.787 4.881 11,221,416 +0.05(+1.02%)
May 02, 2007 4.810 4.872 4.810 4.831 11,899,301 -0.01(-0.11%)
May 01, 2007 4.877 4.877 4.785 4.837 16,318,602 -0.02(-0.43%)
Apr 30, 2007 4.981 4.992 4.858 4.858 9,851,815 -0.11(-2.18%)
Apr 27, 2007 4.981 5.004 4.946 4.966 8,557,679 -0.03(-0.56%)
Apr 26, 2007 5.026 5.043 4.979 4.994 6,124,605 -0.03(-0.52%)
Apr 25, 2007 5.073 5.105 4.982 5.020 9,602,425 -0.05(-0.90%)
Apr 24, 2007 5.113 5.126 5.034 5.066 7,186,735 -0.04(-0.72%)
Apr 23, 2007 5.018 5.126 5.018 5.103 8,559,649 +0.08(+1.68%)
Apr 20, 2007 5.051 5.061 5.004 5.018 7,201,534 +0.01(+0.16%)
Apr 19, 2007 5.045 5.045 4.996 5.011 12,630,166 -0.05(-0.97%)
Apr 18, 2007 5.105 5.115 5.055 5.060 8,505,005 -0.04(-0.88%)
Apr 17, 2007 5.028 5.119 5.015 5.105 12,084,143 +0.07(+1.36%)
Apr 16, 2007 5.060 5.072 5.001 5.036 6,975,994 -0.02(-0.31%)
Apr 13, 2007 4.976 5.054 4.963 5.052 8,434,208 +0.08(+1.54%)
Apr 12, 2007 5.041 5.041 4.965 4.975 8,714,289 -0.07(-1.31%)
Apr 11, 2007 5.138 5.140 5.023 5.041 9,972,429 -0.10(-1.90%)
Apr 10, 2007 5.143 5.164 5.115 5.139 8,522,662 +0.00(+0.03%)
Apr 09, 2007 5.172 5.176 5.132 5.137 9,719,681 -0.04(-0.68%)
Apr 05, 2007 5.162 5.178 5.141 5.172 6,085,900 +0.01(+0.17%)
Apr 04, 2007 5.170 5.174 5.105 5.163 8,909,047 -0.01(-0.12%)
Apr 03, 2007 5.174 5.181 5.134 5.170 10,471,027 +0.04(+0.74%)
Apr 02, 2007 5.102 5.141 5.037 5.132 8,939,875 +0.06(+1.27%)
Mar 30, 2007 5.018 5.076 4.995 5.068 15,285,331 +0.06(+1.10%)
Mar 29, 2007 5.042 5.055 4.979 5.012 7,071,756 +0.02(+0.42%)
Mar 28, 2007 5.019 5.055 4.959 4.991 14,142,375 -0.06(-1.23%)
Mar 27, 2007 5.109 5.124 5.049 5.054 11,233,756 -0.08(-1.62%)
Mar 26, 2007 5.218 5.226 5.117 5.137 14,398,174 -0.08(-1.55%)
Mar 23, 2007 5.155 5.257 5.139 5.218 12,894,697 +0.06(+1.23%)
Mar 22, 2007 5.141 5.169 5.113 5.155 11,244,002 +0.04(+0.82%)
Mar 21, 2007 4.989 5.122 4.966 5.112 13,842,975 +0.12(+2.43%)
Mar 20, 2007 4.899 5.009 4.885 4.991 18,886,098 +0.07(+1.46%)
Mar 19, 2007 4.875 4.937 4.853 4.919 24,150,072 +0.08(+1.74%)
Mar 16, 2007 4.887 4.934 4.823 4.835 16,788,022 -0.05(-1.08%)
Mar 15, 2007 4.841 4.906 4.838 4.888 16,741,371 +0.03(+0.65%)
Mar 14, 2007 4.832 4.892 4.751 4.856 19,986,012 +0.04(+0.89%)
Mar 13, 2007 5.039 5.018 4.803 4.813 23,725,448 -0.23(-4.48%)
Mar 12, 2007 5.037 5.095 5.005 5.039 15,653,035 -0.00(-0.09%)
Mar 09, 2007 5.025 5.052 4.977 5.043 6,249,830 +0.07(+1.32%)
Mar 08, 2007 4.907 5.018 4.888 4.977 18,865,664 +0.07(+1.43%)
Mar 07, 2007 5.033 5.086 4.903 4.907 10,533,639 -0.08(-1.62%)
Mar 06, 2007 4.871 5.013 4.870 4.988 9,850,597 +0.17(+3.46%)
Mar 05, 2007 4.988 4.988 4.821 4.821 7,917,646 -0.20(-3.90%)
Mar 02, 2007 5.092 5.105 5.011 5.017 10,753,350 -0.11(-2.23%)
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.