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

Apartment Investment & Mgmt (NY: AIV )

8.280 +0.080 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2010 1.953 2.039 1.929 1.980 47,590,388 -0.06(-3.11%)
Apr 29, 2010 1.944 2.059 1.919 2.044 44,247,772 +0.11(+5.96%)
Apr 28, 2010 1.931 1.957 1.911 1.929 32,939,340 +0.01(+0.74%)
Apr 27, 2010 1.944 1.969 1.912 1.915 36,746,228 -0.04(-2.12%)
Apr 26, 2010 1.897 1.975 1.897 1.957 27,609,752 +0.00(+0.14%)
Apr 23, 2010 1.887 1.961 1.865 1.954 43,423,220 +0.07(+3.51%)
Apr 22, 2010 1.797 1.896 1.783 1.888 23,040,032 +0.07(+4.09%)
Apr 21, 2010 1.813 1.843 1.752 1.813 57,507 +0.05(+2.86%)
Apr 20, 2010 1.725 1.767 1.706 1.763 1,222 +0.05(+2.89%)
Apr 19, 2010 1.683 1.717 1.638 1.714 20,056,066 +0.02(+1.04%)
Apr 16, 2010 1.737 1.748 1.690 1.696 37,339,116 -0.04(-2.54%)
Apr 15, 2010 1.788 1.804 1.740 1.740 23,907,878 -0.06(-3.48%)
Apr 14, 2010 1.815 1.818 1.794 1.803 22,868,844 -0.00(-0.10%)
Apr 13, 2010 1.743 1.811 1.741 1.805 17,040,674 +0.06(+3.39%)
Apr 12, 2010 1.768 1.771 1.737 1.745 15,844,768 -0.02(-0.85%)
Apr 09, 2010 1.727 1.772 1.717 1.760 18,985,224 +0.04(+2.05%)
Apr 08, 2010 1.714 1.726 1.703 1.725 22,060,488 +0.00(+0.10%)
Apr 07, 2010 1.775 1.788 1.707 1.723 25,535,840 -0.06(-3.32%)
Apr 06, 2010 1.729 1.782 1.695 1.782 33,279,794 +0.10(+5.93%)
Apr 05, 2010 1.653 1.718 1.643 1.683 19,621,260 +0.04(+2.37%)
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.