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

Apartment Investment & Mgmt (NY: AIV )

8.330 +0.060 (+0.73%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 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 (%)
Aug 31, 2009 1.082 1.099 1.062 1.069 33,737,004 -0.03(-3.11%)
Aug 28, 2009 1.114 1.117 1.084 1.103 25,795,518 +0.00(+0.08%)
Aug 27, 2009 1.089 1.109 1.065 1.102 26,926,408 +0.01(+0.72%)
Aug 26, 2009 1.078 1.109 1.068 1.095 27,977,006 +0.01(+1.30%)
Aug 25, 2009 1.069 1.098 1.062 1.080 31,932,328 +0.01(+1.40%)
Aug 24, 2009 1.065 1.092 1.055 1.066 42,040,604 +0.02(+1.51%)
Aug 21, 2009 1.007 1.059 1.002 1.050 41,049,396 +0.06(+6.13%)
Aug 20, 2009 0.9399 0.9891 0.9311 0.9891 28,349,888 +0.05(+5.33%)
Aug 19, 2009 0.9083 0.9478 0.9065 0.9390 30,698,584 +0.01(+0.56%)
Aug 18, 2009 0.9311 0.9478 0.9232 0.9338 21,588,336 -0.00(-0.19%)
Aug 17, 2009 0.9654 0.9654 0.9215 0.9355 34,477,020 -0.06(-5.67%)
Aug 14, 2009 1.001 1.005 0.9742 0.9917 29,475,188 -0.02(-1.83%)
Aug 13, 2009 1.016 1.034 0.9953 1.010 22,558,802 +0.01(+1.23%)
Aug 12, 2009 0.9628 1.009 0.9575 0.9979 35,326,692 +0.04(+3.93%)
Aug 11, 2009 0.9953 0.9953 0.9447 0.9601 31,665,248 -0.03(-3.45%)
Aug 10, 2009 1.055 1.058 0.9926 0.9944 38,407,628 -0.07(-6.37%)
Aug 07, 2009 0.9786 1.092 0.9715 1.062 57,447,936 +0.10(+10.01%)
Aug 06, 2009 0.9742 1.011 0.9645 0.9654 40,066,556 +0.00(+0.37%)
Aug 05, 2009 0.8881 0.9654 0.8881 0.9619 47,883,532 +0.07(+7.99%)
Aug 04, 2009 0.8169 0.9079 0.8152 0.8907 62,684,816 +0.07(+8.92%)
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.