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

Apartment Investment & Mgmt (NY: AIV )

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2014 3.467 3.574 3.440 3.570 19,189,836 +0.13(+3.77%)
Oct 30, 2014 3.416 3.464 3.398 3.440 15,232,225 +0.02(+0.64%)
Oct 29, 2014 3.428 3.447 3.406 3.419 17,963,860 -0.01(-0.26%)
Oct 28, 2014 3.442 3.449 3.414 3.428 11,656,818 -0.01(-0.38%)
Oct 27, 2014 3.434 3.431 3.427 3.440 12,384,184 +0.01(+0.29%)
Oct 24, 2014 3.444 3.462 3.413 3.431 8,584,674 -0.02(-0.58%)
Oct 23, 2014 3.439 3.466 3.420 3.450 11,879,107 +0.03(+0.99%)
Oct 22, 2014 3.433 3.460 3.384 3.417 50,391,208 -0.02(-0.46%)
Oct 21, 2014 3.409 3.433 3.392 3.433 6,377,896 +0.04(+1.12%)
Oct 20, 2014 3.335 3.395 3.335 3.395 9,718,664 +0.05(+1.55%)
Oct 17, 2014 3.386 3.400 3.318 3.343 14,574,281 -0.02(-0.74%)
Oct 16, 2014 3.365 3.391 3.337 3.368 13,244,418 -0.03(-0.88%)
Oct 15, 2014 3.406 3.464 3.360 3.398 17,170,922 -0.02(-0.73%)
Oct 14, 2014 3.353 3.452 3.336 3.423 13,004,536 +0.09(+2.60%)
Oct 13, 2014 3.293 3.371 3.278 3.336 16,387,006 +0.07(+2.11%)
Oct 10, 2014 3.275 3.320 3.267 3.267 10,721,950 -0.00(-0.09%)
Oct 09, 2014 3.285 3.312 3.255 3.270 8,881,747 -0.02(-0.52%)
Oct 08, 2014 3.210 3.287 3.210 3.287 7,428,559 +0.08(+2.49%)
Oct 07, 2014 3.232 3.252 3.207 3.207 6,913,237 -0.03(-0.83%)
Oct 06, 2014 3.217 3.250 3.213 3.234 5,405,445 +0.02(+0.62%)
Oct 03, 2014 3.192 3.224 3.170 3.214 5,452,982 +0.03(+0.97%)
Oct 02, 2014 3.185 3.211 3.154 3.183 11,721,127 +0.00(+0.03%)
Oct 01, 2014 3.173 3.205 3.162 3.182 16,812,698 +0.01(+0.25%)
Sep 30, 2014 3.196 3.208 3.167 3.174 10,790,911 -0.02(-0.56%)
Sep 29, 2014 3.174 3.197 3.162 3.192 10,305,011 +0.00(+0.06%)
Sep 26, 2014 3.174 3.203 3.149 3.190 10,564,261 +0.01(+0.47%)
Sep 25, 2014 3.168 3.184 3.143 3.175 11,038,672 -0.01(-0.34%)
Sep 24, 2014 3.204 3.227 3.181 3.186 11,162,859 -0.02(-0.75%)
Sep 23, 2014 3.239 3.253 3.210 3.210 6,976,403 -0.03(-0.83%)
Sep 22, 2014 3.252 3.258 3.234 3.237 4,207,938 -0.03(-0.79%)
Sep 19, 2014 3.255 3.272 3.239 3.263 17,963,338 +0.02(+0.58%)
Sep 18, 2014 3.293 3.307 3.236 3.244 7,695,027 -0.05(-1.51%)
Sep 17, 2014 3.317 3.341 3.286 3.294 6,562,321 -0.01(-0.39%)
Sep 16, 2014 3.264 3.313 3.253 3.307 7,328,563 +0.04(+1.38%)
Sep 15, 2014 3.282 3.299 3.249 3.262 6,548,126 -0.02(-0.70%)
Sep 12, 2014 3.374 3.374 3.256 3.285 11,465,697 -0.10(-2.83%)
Sep 11, 2014 3.380 3.396 3.364 3.381 4,636,607 -0.00(-0.03%)
Sep 10, 2014 3.431 3.431 3.375 3.382 9,530,639 -0.06(-1.82%)
Sep 09, 2014 3.450 3.457 3.432 3.444 5,169,151 -0.01(-0.35%)
Sep 08, 2014 3.476 3.478 3.455 3.456 7,387,067 -0.02(-0.52%)
Sep 05, 2014 3.439 3.475 3.427 3.474 8,674,415 +0.03(+0.90%)
Sep 04, 2014 3.460 3.472 3.431 3.443 7,430,615 -0.02(-0.60%)
Sep 03, 2014 3.446 3.468 3.427 3.464 9,673,963 +0.02(+0.61%)
Sep 02, 2014 3.420 3.442 3.400 3.443 8,313,685 +0.02(+0.73%)
Aug 29, 2014 3.401 3.419 3.419 3.419 6,460,951 +0.02(+0.53%)
Aug 28, 2014 3.392 3.405 3.378 3.401 3,919,165 +0.01(+0.21%)
Aug 27, 2014 3.404 3.424 3.382 3.394 5,434,887 -0.01(-0.32%)
Aug 26, 2014 3.371 3.413 3.371 3.405 5,408,282 +0.03(+0.92%)
Aug 25, 2014 3.403 3.408 3.363 3.374 4,890,333 -0.02(-0.59%)
Aug 22, 2014 3.402 3.409 3.370 3.394 5,036,654 -0.01(-0.35%)
Aug 21, 2014 3.407 3.428 3.395 3.406 3,917,491 -0.00(-0.06%)
Aug 20, 2014 3.377 3.420 3.361 3.408 5,589,038 +0.03(+0.80%)
Aug 19, 2014 3.363 3.394 3.358 3.381 10,575,188 +0.02(+0.59%)
Aug 18, 2014 3.341 3.364 3.331 3.361 10,908,691 +0.04(+1.08%)
Aug 15, 2014 3.321 3.331 3.302 3.325 10,183,822 +0.01(+0.21%)
Aug 14, 2014 3.338 3.351 3.308 3.318 5,290,521 -0.02(-0.54%)
Aug 13, 2014 3.305 3.344 3.301 3.336 17,850,690 +0.04(+1.36%)
Aug 12, 2014 3.300 3.305 3.281 3.291 8,601,841 -0.01(-0.30%)
Aug 11, 2014 3.292 3.315 3.289 3.301 9,164,044 +0.01(+0.33%)
Aug 08, 2014 3.288 3.305 3.267 3.290 18,835,812 +0.01(+0.21%)
Aug 07, 2014 3.311 3.322 3.266 3.283 10,445,281 -0.02(-0.63%)
Aug 06, 2014 3.315 3.328 3.296 3.304 9,790,113 -0.02(-0.60%)
Aug 05, 2014 3.354 3.356 3.315 3.324 10,513,471 -0.04(-1.12%)
Aug 04, 2014 3.321 3.369 3.304 3.361 8,628,212 +0.04(+1.22%)
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.