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, 2009 0.8055 0.8363 0.8055 0.8240 31,705,136 +0.02(+2.40%)
Jul 30, 2009 0.7976 0.8213 0.7792 0.8046 33,213,976 +0.03(+3.74%)
Jul 29, 2009 0.7906 0.8055 0.7686 0.7756 17,205,532 -0.03(-3.18%)
Jul 28, 2009 0.7906 0.8055 0.7862 0.8011 18,093,748 +0.01(+1.22%)
Jul 27, 2009 0.7818 0.8029 0.7756 0.7915 22,561,568 +0.01(+0.67%)
Jul 24, 2009 0.7669 0.7923 0.7598 0.7862 17,850 +0.02(+2.05%)
Jul 23, 2009 0.7423 0.7800 0.7423 0.7704 32,692,292 +0.03(+3.79%)
Jul 22, 2009 0.7221 0.7537 0.7168 0.7423 17,570,184 +0.01(+1.93%)
Jul 21, 2009 0.7590 0.7590 0.7142 0.7282 18,622,354 -0.02(-2.47%)
Jul 20, 2009 0.7080 0.7484 0.7080 0.7467 20,631,314 +0.04(+6.12%)
Jul 17, 2009 0.7414 0.7458 0.7001 0.7036 19,385,982 -0.03(-4.53%)
Jul 16, 2009 0.7194 0.7458 0.7027 0.7370 21,830,974 +0.01(+1.21%)
Jul 15, 2009 0.7027 0.7370 0.7001 0.7282 30,071,768 +0.03(+4.94%)
Jul 14, 2009 0.6931 0.6966 0.6632 0.6940 21,026,090 +0.00(+0.51%)
Jul 13, 2009 0.6667 0.6922 0.6650 0.6904 31,843,566 +0.03(+4.94%)
Jul 10, 2009 0.6553 0.6694 0.6465 0.6579 19,982,380 -0.01(-0.79%)
Jul 09, 2009 0.6948 0.6966 0.6597 0.6632 24,461,014 -0.02(-2.83%)
Jul 08, 2009 0.7115 0.7177 0.6535 0.6825 46,108,820 -0.02(-3.48%)
Jul 07, 2009 0.7467 0.7519 0.7045 0.7071 27,866,490 -0.05(-6.07%)
Jul 06, 2009 0.7423 0.7581 0.7265 0.7528 31,277,552 +0.01(+1.78%)
Jul 02, 2009 0.7765 0.7906 0.7308 0.7396 34,431,780 -0.05(-6.24%)
Jul 01, 2009 0.7836 0.7985 0.7836 0.7888 17,460,728 +0.01(+1.47%)
Jun 30, 2009 0.7915 0.8055 0.7743 0.7774 24,441,856 -0.01(-1.45%)
Jun 29, 2009 0.8099 0.8099 0.7774 0.7888 28,136,416 -0.02(-1.96%)
Jun 26, 2009 0.7651 0.8099 0.7502 0.8046 36,250,084 +0.04(+4.93%)
Jun 25, 2009 0.7212 0.7669 0.7115 0.7669 44,843,156 +0.02(+3.31%)
Jun 24, 2009 0.7563 0.7818 0.7326 0.7423 33,617,084 -0.01(-0.94%)
Jun 23, 2009 0.7467 0.7721 0.7374 0.7493 32,948,374 +0.01(+0.71%)
Jun 22, 2009 0.7836 0.7950 0.7379 0.7440 41,728,464 -0.05(-6.82%)
Jun 19, 2009 0.8099 0.8152 0.7800 0.7985 32,318,098 -0.00(-0.22%)
Jun 18, 2009 0.8082 0.8134 0.7879 0.8002 31,102,934 -0.00(-0.22%)
Jun 17, 2009 0.8459 0.8565 0.7888 0.8020 46,720,440 -0.04(-5.19%)
Jun 16, 2009 0.8696 0.8828 0.8240 0.8459 37,181,068 -0.01(-1.53%)
Jun 15, 2009 0.9399 0.9399 0.8565 0.8591 46,575,748 -0.10(-10.44%)
Jun 12, 2009 0.9048 0.9592 0.8995 0.9592 25,390,168 +0.05(+5.61%)
Jun 11, 2009 0.9250 0.9487 0.9065 0.9083 23,378,018 -0.02(-1.90%)
Jun 10, 2009 0.9671 0.9733 0.9004 0.9259 33,217,562 -0.03(-2.77%)
Jun 09, 2009 0.9619 0.9636 0.9329 0.9522 29,877,454 -0.00(-0.18%)
Jun 08, 2009 0.9425 0.9689 0.9206 0.9540 34,833,252 +0.01(+1.40%)
Jun 05, 2009 0.9707 0.9751 0.9355 0.9408 45,278,948 -0.01(-0.93%)
Jun 04, 2009 0.9004 0.9566 0.8907 0.9496 48,573,884 +0.06(+6.40%)
Jun 03, 2009 0.8600 0.8951 0.8319 0.8925 38,784,500 +0.02(+2.52%)
Jun 02, 2009 0.8907 0.8986 0.8600 0.8705 47,648,056 -0.02(-2.17%)
Jun 01, 2009 0.8477 0.9267 0.8336 0.8898 68,458,168 +0.06(+7.20%)
May 29, 2009 0.7809 0.8319 0.7695 0.8301 52,573,044 +0.04(+4.54%)
May 28, 2009 0.7906 0.7985 0.7554 0.7941 35,125,716 +0.03(+3.31%)
May 27, 2009 0.8090 0.8125 0.7642 0.7686 49,325,900 -0.05(-5.81%)
May 26, 2009 0.7748 0.8327 0.7669 0.8161 69,557,536 +0.03(+4.26%)
May 22, 2009 0.8178 0.8257 0.7765 0.7827 32,456,960 -0.03(-3.68%)
May 21, 2009 0.7651 0.8327 0.7624 0.8125 45,667,360 +0.02(+3.12%)
May 20, 2009 0.7897 0.8380 0.7862 0.7879 51,288,916 +0.01(+1.82%)
May 19, 2009 0.7704 0.8020 0.7458 0.7739 52,187,048 -0.00(-0.45%)
May 18, 2009 0.6983 0.7800 0.6913 0.7774 59,961,300 +0.09(+13.90%)
May 15, 2009 0.6948 0.7124 0.6641 0.6825 53,009,556 -0.02(-3.00%)
May 14, 2009 0.6658 0.7124 0.6441 0.7036 51,190,332 +0.03(+4.03%)
May 13, 2009 0.7344 0.7405 0.6676 0.6764 48,634,308 -0.08(-10.78%)
May 12, 2009 0.7844 0.7932 0.7295 0.7581 42,017,332 -0.02(-2.15%)
May 11, 2009 0.7677 0.8082 0.7677 0.7748 61,032,528 -0.06(-6.67%)
May 08, 2009 0.7511 0.8327 0.7431 0.8301 66,726,384 +0.11(+14.82%)
May 07, 2009 0.7932 0.8231 0.7124 0.7229 64,414,128 -0.07(-8.35%)
May 06, 2009 0.7414 0.8002 0.7344 0.7888 71,531,856 +0.07(+9.78%)
May 05, 2009 0.7265 0.7414 0.7027 0.7186 57,901,728 -0.02(-2.73%)
May 04, 2009 0.6992 0.7405 0.6992 0.7388 80,914,440 +0.10(+15.68%)
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.