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, 2012 2.556 2.573 2.534 2.542 17,175,884 -0.02(-0.76%)
Jul 30, 2012 2.521 2.567 2.518 2.561 10,827,054 +0.04(+1.62%)
Jul 27, 2012 2.510 2.545 2.510 2.520 13,912,712 +0.02(+0.93%)
Jul 26, 2012 2.543 2.543 2.482 2.497 12,578,824 -0.01(-0.33%)
Jul 25, 2012 2.510 2.519 2.474 2.505 9,041,363 +0.01(+0.26%)
Jul 24, 2012 2.526 2.527 2.480 2.499 16,427,991 -0.03(-0.99%)
Jul 23, 2012 2.515 2.534 2.502 2.524 13,561,667 -0.01(-0.58%)
Jul 20, 2012 2.543 2.565 2.526 2.539 20,463,510 -0.02(-0.80%)
Jul 19, 2012 2.605 2.605 2.524 2.559 21,949,410 -0.03(-1.25%)
Jul 18, 2012 2.607 2.611 2.585 2.592 16,711,972 -0.03(-1.06%)
Jul 17, 2012 2.608 2.622 2.570 2.619 15,782,260 +0.02(+0.78%)
Jul 16, 2012 2.588 2.606 2.569 2.599 13,540,741 +0.00(+0.07%)
Jul 13, 2012 2.554 2.600 2.553 2.597 13,713,268 +0.05(+1.82%)
Jul 12, 2012 2.511 2.566 2.497 2.551 21,171,644 +0.03(+1.25%)
Jul 11, 2012 2.511 2.533 2.494 2.519 20,841,968 +0.01(+0.22%)
Jul 10, 2012 2.569 2.572 2.505 2.514 15,946,606 -0.05(-1.77%)
Jul 09, 2012 2.544 2.559 2.529 2.559 15,253,896 +0.02(+0.91%)
Jul 06, 2012 2.509 2.544 2.505 2.536 16,812,578 +0.00(+0.00%)
Jul 05, 2012 2.546 2.564 2.526 2.536 15,307,804 -0.02(-0.65%)
Jul 03, 2012 2.540 2.553 2.524 2.553 15,385,908 +0.02(+0.73%)
Jul 02, 2012 2.518 2.536 2.490 2.534 29,679,528 +0.03(+1.18%)
Jun 29, 2012 2.511 2.517 2.491 2.505 27,415,938 +0.03(+1.31%)
Jun 28, 2012 2.441 2.474 2.416 2.472 17,457,306 +0.02(+0.79%)
Jun 27, 2012 2.464 2.470 2.437 2.453 14,780,152 -0.00(-0.11%)
Jun 26, 2012 2.462 2.474 2.432 2.455 17,504,664 +0.00(+0.08%)
Jun 25, 2012 2.435 2.467 2.425 2.454 21,020,474 -0.01(-0.38%)
Jun 22, 2012 2.496 2.502 2.424 2.463 43,144,904 -0.01(-0.26%)
Jun 21, 2012 2.525 2.527 2.463 2.469 138,942,592 -0.10(-4.03%)
Jun 20, 2012 2.576 2.592 2.552 2.573 11,498,040 +0.00(+0.07%)
Jun 19, 2012 2.577 2.589 2.554 2.571 10,582,768 +0.01(+0.25%)
Jun 18, 2012 2.536 2.584 2.519 2.565 11,052,216 +0.03(+1.06%)
Jun 15, 2012 2.541 2.547 2.515 2.538 16,737,798 +0.01(+0.26%)
Jun 14, 2012 2.484 2.541 2.479 2.531 10,423,947 +0.06(+2.28%)
Jun 13, 2012 2.502 2.518 2.462 2.475 14,395,618 -0.04(-1.44%)
Jun 12, 2012 2.482 2.512 2.452 2.511 16,720,854 +0.04(+1.50%)
Jun 11, 2012 2.541 2.547 2.470 2.474 15,820,303 -0.04(-1.73%)
Jun 08, 2012 2.486 2.522 2.478 2.518 23,495,994 +0.02(+0.85%)
Jun 07, 2012 2.540 2.545 2.492 2.496 20,651,762 -0.02(-0.70%)
Jun 06, 2012 2.488 2.515 2.469 2.514 17,379,494 +0.05(+2.18%)
Jun 05, 2012 2.396 2.469 2.392 2.460 11,907,299 +0.05(+2.15%)
Jun 04, 2012 2.434 2.437 2.392 2.408 20,658,530 -0.02(-0.92%)
Jun 01, 2012 2.454 2.477 2.424 2.430 22,782,552 -0.08(-3.10%)
May 31, 2012 2.489 2.527 2.456 2.508 34,171,404 +0.03(+1.01%)
May 30, 2012 2.509 2.512 2.483 2.483 19,426,370 -0.05(-2.01%)
May 29, 2012 2.490 2.550 2.485 2.534 31,834,264 +0.06(+2.40%)
May 25, 2012 2.483 2.497 2.465 2.475 13,688,295 -0.00(-0.15%)
May 24, 2012 2.470 2.482 2.442 2.479 10,872,630 +0.02(+0.72%)
May 23, 2012 2.418 2.469 2.396 2.461 17,224,514 +0.03(+1.18%)
May 22, 2012 2.426 2.460 2.417 2.432 15,522,400 +0.01(+0.38%)
May 21, 2012 2.397 2.431 2.382 2.423 14,362,669 +0.04(+1.55%)
May 18, 2012 2.394 2.425 2.376 2.386 14,599,498 -0.01(-0.35%)
May 17, 2012 2.467 2.476 2.392 2.394 18,577,440 -0.08(-3.22%)
May 16, 2012 2.520 2.520 2.472 2.474 17,073,204 -0.02(-0.93%)
May 15, 2012 2.513 2.525 2.484 2.497 15,965,505 -0.01(-0.33%)
May 14, 2012 2.504 2.545 2.504 2.505 21,591,782 -0.02(-0.91%)
May 11, 2012 2.502 2.538 2.485 2.528 70,198,672 -0.03(-1.08%)
May 10, 2012 2.572 2.575 2.540 2.556 11,066,020 +0.00(+0.14%)
May 09, 2012 2.479 2.572 2.476 2.552 21,055,944 +0.03(+1.39%)
May 08, 2012 2.520 2.536 2.509 2.517 14,176,829 -0.01(-0.58%)
May 07, 2012 2.492 2.539 2.492 2.532 9,010,447 +0.03(+1.29%)
May 04, 2012 2.487 2.523 2.460 2.500 31,531,772 +0.00(+0.18%)
May 03, 2012 2.497 2.510 2.486 2.495 18,690,092 +0.00(+0.07%)
May 02, 2012 2.503 2.505 2.484 2.493 12,350,833 -0.03(-1.10%)
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.