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 30, 2010 1.907 1.974 1.858 1.907 35,151,860 +0.01(+0.70%)
Jul 29, 2010 1.965 1.969 1.875 1.893 26,040,572 -0.04(-2.25%)
Jul 28, 2010 1.937 1.974 1.911 1.937 257,524 +0.01(+0.41%)
Jul 27, 2010 1.929 1.975 1.907 1.929 271,668 -0.02(-0.91%)
Jul 26, 2010 1.886 1.947 1.867 1.946 15,399,902 +0.06(+3.20%)
Jul 23, 2010 1.914 1.914 1.851 1.886 40,880,212 -0.04(-1.94%)
Jul 22, 2010 1.855 1.949 1.848 1.923 145,879 +0.10(+5.45%)
Jul 21, 2010 1.883 1.883 1.815 1.824 17,449,928 -0.04(-1.96%)
Jul 20, 2010 1.860 1.865 1.755 1.860 18,278,716 +0.04(+2.35%)
Jul 19, 2010 1.796 1.840 1.751 1.818 17,136,400 +0.03(+1.79%)
Jul 16, 2010 1.786 1.852 1.776 1.786 28,162,332 -0.05(-2.76%)
Jul 15, 2010 1.872 1.872 1.809 1.836 14,006,909 -0.03(-1.62%)
Jul 14, 2010 1.868 1.887 1.835 1.867 321,950 -0.01(-0.57%)
Jul 13, 2010 1.841 1.884 1.840 1.877 17,032,098 +0.06(+3.48%)
Jul 12, 2010 1.796 1.820 1.766 1.814 16,485,473 +0.01(+0.69%)
Jul 09, 2010 1.802 1.803 1.752 1.802 12,214,013 +0.03(+1.91%)
Jul 08, 2010 1.757 1.781 1.724 1.768 138,244 +0.03(+1.89%)
Jul 07, 2010 1.644 1.736 1.636 1.735 99,156 +0.10(+6.08%)
Jul 06, 2010 1.636 1.728 1.609 1.636 11,036 -0.03(-1.71%)
Jul 02, 2010 1.664 1.727 1.645 1.664 26,294,312 -0.05(-2.90%)
Jul 01, 2010 1.720 1.734 1.654 1.714 147,242 -0.01(-0.36%)
Jun 30, 2010 1.764 1.803 1.715 1.720 147,636 -0.04(-2.37%)
Jun 29, 2010 1.762 1.832 1.744 1.762 10,518 -0.12(-6.37%)
Jun 25, 2010 1.882 1.891 1.809 1.882 31,188,410 +0.07(+3.72%)
Jun 24, 2010 1.847 1.861 1.808 1.814 22,503,396 -0.05(-2.71%)
Jun 23, 2010 1.845 1.887 1.820 1.865 17,997,736 +0.02(+1.06%)
Jun 22, 2010 1.942 1.953 1.843 1.845 917,281 -0.10(-5.03%)
Jun 21, 2010 2.002 2.018 1.938 1.943 20,189,416 -0.03(-1.66%)
Jun 18, 2010 1.976 2.003 1.962 1.976 20,163,922 -0.02(-0.85%)
Jun 17, 2010 1.978 2.000 1.959 1.993 24,306,732 +0.02(+0.76%)
Jun 16, 2010 1.969 1.995 1.949 1.978 32,382,686 -0.01(-0.31%)
Jun 15, 2010 1.965 1.993 1.949 1.984 35,179,960 +0.04(+2.10%)
Jun 14, 2010 1.986 1.987 1.922 1.943 40,161,672 -0.01(-0.64%)
Jun 11, 2010 1.905 1.959 1.894 1.955 22,847,104 +0.02(+1.19%)
Jun 10, 2010 1.852 1.937 1.841 1.932 32,757,610 +0.12(+6.51%)
Jun 09, 2010 1.807 1.902 1.803 1.814 29,169,670 +0.03(+1.44%)
Jun 08, 2010 1.748 1.795 1.711 1.788 28,437,964 +0.05(+2.86%)
Jun 07, 2010 1.770 1.807 1.736 1.739 27,573,758 -0.02(-0.96%)
Jun 04, 2010 1.756 1.865 1.746 1.756 35,491,040 -0.13(-7.14%)
Jun 03, 2010 1.879 1.917 1.861 1.891 24,452,486 +0.02(+1.19%)
Jun 02, 2010 1.826 1.872 1.795 1.868 21,163,680 +0.05(+2.83%)
Jun 01, 2010 1.808 1.870 1.806 1.817 28,892,990 -0.02(-0.82%)
May 28, 2010 1.832 1.901 1.823 1.832 28,704,002 -0.02(-1.34%)
May 27, 2010 1.784 1.860 1.765 1.857 30,156,636 +0.12(+6.96%)
May 26, 2010 1.757 1.798 1.722 1.736 754,982 +0.01(+0.51%)
May 25, 2010 1.635 1.735 1.611 1.727 29,457,092 +0.03(+1.57%)
May 24, 2010 1.744 1.769 1.701 1.701 20,658,238 -0.07(-4.20%)
May 21, 2010 1.667 1.780 1.637 1.775 35,583,892 +0.08(+4.93%)
May 20, 2010 1.713 1.756 1.688 1.692 314,754 -0.12(-6.75%)
May 19, 2010 1.828 1.877 1.760 1.814 25,419,194 -0.02(-0.87%)
May 18, 2010 1.937 1.946 1.821 1.830 110,025 -0.06(-3.40%)
May 17, 2010 1.897 1.939 1.818 1.895 26,638,220 +0.01(+0.28%)
May 14, 2010 1.889 1.946 1.860 1.889 23,933,180 -0.08(-4.08%)
May 13, 2010 2.022 2.031 1.959 1.970 25,576,442 -0.06(-3.00%)
May 12, 2010 1.991 2.049 1.986 2.031 30,556,524 +0.06(+2.82%)
May 11, 2010 2.018 2.025 1.970 1.975 275,295 -0.01(-0.31%)
May 10, 2010 1.962 1.982 1.939 1.981 46,168,128 +0.11(+5.61%)
May 07, 2010 1.947 1.998 1.848 1.876 39,004,288 -0.13(-6.52%)
May 06, 2010 2.007 2.078 1.792 2.007 1,131 -0.04(-2.03%)
May 05, 2010 2.045 2.139 2.025 2.048 34,694,640 -0.06(-2.77%)
May 04, 2010 2.062 2.124 2.051 2.107 47,889,412 +0.01(+0.68%)
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.