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, 2007 3.776 3.843 3.694 3.711 19,401,794 -0.02(-0.56%)
Jul 30, 2007 3.726 3.754 3.672 3.732 14,164,004 -0.01(-0.35%)
Jul 27, 2007 3.756 3.901 3.696 3.746 24,348,154 -0.09(-2.27%)
Jul 26, 2007 3.918 3.929 3.773 3.833 20,126,740 -0.13(-3.28%)
Jul 25, 2007 4.050 4.064 3.913 3.963 16,619,561 -0.04(-1.12%)
Jul 24, 2007 4.146 4.153 4.006 4.007 11,257,629 -0.15(-3.51%)
Jul 23, 2007 4.271 4.275 4.150 4.153 8,368,397 -0.09(-2.11%)
Jul 20, 2007 4.322 4.343 4.198 4.243 13,105,005 -0.08(-1.83%)
Jul 19, 2007 4.319 4.352 4.284 4.322 12,659,036 +0.04(+0.88%)
Jul 18, 2007 4.333 4.333 4.206 4.284 15,547,164 -0.07(-1.55%)
Jul 17, 2007 4.432 4.462 4.341 4.352 11,166,591 -0.10(-2.15%)
Jul 16, 2007 4.452 4.522 4.440 4.447 12,198,689 -0.01(-0.33%)
Jul 13, 2007 4.382 4.469 4.358 4.462 7,746,829 +0.06(+1.30%)
Jul 12, 2007 4.322 4.405 4.269 4.405 10,320,757 +0.14(+3.19%)
Jul 11, 2007 4.311 4.323 4.251 4.269 16,561,480 -0.08(-1.76%)
Jul 10, 2007 4.397 4.448 4.341 4.346 15,835,384 -0.08(-1.85%)
Jul 09, 2007 4.532 4.532 4.405 4.427 9,667,314 -0.09(-2.00%)
Jul 06, 2007 4.467 4.534 4.410 4.518 10,053,233 +0.04(+0.94%)
Jul 05, 2007 4.436 4.506 4.429 4.476 12,978,927 +0.07(+1.49%)
Jul 03, 2007 4.480 4.501 4.388 4.410 8,117,948 -0.07(-1.66%)
Jul 02, 2007 4.429 4.492 4.394 4.484 10,052,094 +0.06(+1.25%)
Jun 29, 2007 4.504 4.559 4.416 4.429 31,452,434 -0.04(-0.92%)
Jun 28, 2007 4.427 4.541 4.391 4.470 25,027,848 +0.00(+0.08%)
Jun 27, 2007 4.137 4.479 4.137 4.467 16,940,568 +0.16(+3.82%)
Jun 26, 2007 4.303 4.336 4.260 4.303 12,964,299 +0.00(+0.00%)
Jun 25, 2007 4.340 4.362 4.266 4.303 15,814,688 -0.04(-0.85%)
Jun 22, 2007 4.346 4.361 4.289 4.339 13,473,837 -0.04(-0.84%)
Jun 21, 2007 4.394 4.394 4.262 4.376 12,992,588 -0.02(-0.38%)
Jun 20, 2007 4.520 4.527 4.393 4.393 12,737,586 -0.14(-3.01%)
Jun 19, 2007 4.467 4.537 4.415 4.529 13,683,599 +0.04(+0.90%)
Jun 18, 2007 4.493 4.514 4.414 4.489 14,940,395 -0.04(-0.78%)
Jun 15, 2007 4.546 4.568 4.487 4.524 12,430,217 +0.01(+0.14%)
Jun 14, 2007 4.612 4.612 4.492 4.518 14,711,576 -0.10(-2.22%)
Jun 13, 2007 4.556 4.621 4.556 4.621 15,146,446 +0.10(+2.26%)
Jun 12, 2007 4.590 4.591 4.473 4.519 14,088,870 -0.07(-1.55%)
Jun 11, 2007 4.608 4.635 4.541 4.590 9,869,950 -0.04(-0.80%)
Jun 08, 2007 4.557 4.629 4.467 4.627 10,435,474 +0.06(+1.33%)
Jun 07, 2007 4.751 4.715 4.555 4.566 14,172,030 -0.18(-3.88%)
Jun 06, 2007 4.739 4.798 4.700 4.751 11,368,088 -0.02(-0.44%)
Jun 05, 2007 4.859 4.859 4.766 4.772 11,357,842 -0.13(-2.58%)
Jun 04, 2007 4.828 4.949 4.809 4.898 10,040,710 +0.07(+1.46%)
Jun 01, 2007 4.844 4.908 4.751 4.828 14,082,722 +0.01(+0.16%)
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%)
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.