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

Apartment Investment & Mgmt (NY: AIV )

7.830 +0.070 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2012 2.492 2.503 2.474 2.499 10,949,498 -0.00(-0.07%)
Apr 27, 2012 2.504 2.509 2.478 2.501 12,035,839 -0.00(-0.04%)
Apr 26, 2012 2.495 2.510 2.458 2.502 17,623,676 +0.00(+0.11%)
Apr 25, 2012 2.498 2.503 2.474 2.499 13,271,176 +0.02(+0.97%)
Apr 24, 2012 2.442 2.481 2.422 2.475 20,753,108 +0.07(+2.87%)
Apr 23, 2012 2.391 2.407 2.381 2.406 20,197,900 -0.01(-0.23%)
Apr 20, 2012 2.395 2.423 2.395 2.412 35,480,572 +0.03(+1.08%)
Apr 19, 2012 2.402 2.421 2.381 2.386 29,526,992 -0.01(-0.50%)
Apr 18, 2012 2.411 2.422 2.398 2.398 14,166,421 -0.02(-0.95%)
Apr 17, 2012 2.441 2.443 2.415 2.421 12,010,362 -0.00(-0.04%)
Apr 16, 2012 2.404 2.439 2.397 2.422 10,854,184 +0.04(+1.54%)
Apr 13, 2012 2.393 2.403 2.373 2.385 10,977,040 -0.02(-0.96%)
Apr 12, 2012 2.357 2.411 2.342 2.408 12,517,321 +0.05(+2.19%)
Apr 11, 2012 2.355 2.358 2.336 2.356 7,407,586 +0.03(+1.23%)
Apr 10, 2012 2.383 2.394 2.317 2.328 15,272,557 -0.06(-2.54%)
Apr 09, 2012 2.393 2.407 2.381 2.389 10,349,887 -0.04(-1.48%)
Apr 05, 2012 2.450 2.462 2.421 2.424 9,153,271 -0.03(-1.39%)
Apr 04, 2012 2.428 2.464 2.423 2.458 13,724,616 +0.00(+0.19%)
Apr 03, 2012 2.460 2.472 2.440 2.454 11,992,349 -0.01(-0.60%)
Apr 02, 2012 2.421 2.469 2.412 2.469 14,770,270 +0.04(+1.55%)
Mar 30, 2012 2.392 2.434 2.385 2.431 14,013,155 +0.06(+2.36%)
Mar 29, 2012 2.349 2.385 2.332 2.375 12,333,385 +0.01(+0.43%)
Mar 28, 2012 2.388 2.388 2.345 2.365 12,112,195 -0.02(-0.96%)
Mar 27, 2012 2.381 2.415 2.373 2.388 12,115,889 +0.01(+0.50%)
Mar 26, 2012 2.382 2.388 2.353 2.376 7,471,817 +0.02(+0.86%)
Mar 23, 2012 2.334 2.371 2.331 2.355 10,287,481 +0.02(+0.95%)
Mar 22, 2012 2.362 2.369 2.312 2.333 10,337,501 -0.05(-2.09%)
Mar 21, 2012 2.398 2.407 2.380 2.383 7,594,683 -0.01(-0.54%)
Mar 20, 2012 2.388 2.416 2.387 2.396 10,568,079 -0.01(-0.42%)
Mar 19, 2012 2.389 2.426 2.376 2.406 9,165,505 +0.02(+0.65%)
Mar 16, 2012 2.376 2.394 2.372 2.390 18,969,452 +0.02(+0.66%)
Mar 15, 2012 2.386 2.394 2.370 2.375 17,396,468 -0.01(-0.50%)
Mar 14, 2012 2.400 2.412 2.373 2.387 13,501,503 -0.01(-0.42%)
Mar 13, 2012 2.390 2.410 2.355 2.397 22,604,570 +0.07(+2.84%)
Mar 12, 2012 2.294 2.338 2.283 2.331 16,905,490 +0.05(+1.97%)
Mar 09, 2012 2.240 2.298 2.240 2.285 13,098,680 +0.05(+2.10%)
Mar 08, 2012 2.270 2.274 2.233 2.238 20,955,208 -0.02(-0.94%)
Mar 07, 2012 2.279 2.280 2.243 2.260 14,332,039 -0.01(-0.28%)
Mar 06, 2012 2.293 2.331 2.263 2.266 21,939,196 -0.05(-1.99%)
Mar 05, 2012 2.263 2.324 2.261 2.312 14,312,027 +0.05(+2.16%)
Mar 02, 2012 2.261 2.279 2.250 2.263 16,963,354 +0.00(+0.16%)
Mar 01, 2012 2.282 2.303 2.250 2.260 20,379,826 -0.03(-1.17%)
Feb 29, 2012 2.292 2.305 2.273 2.286 16,225,905 +0.00(+0.08%)
Feb 28, 2012 2.347 2.355 2.283 2.285 18,312,062 -0.06(-2.36%)
Feb 27, 2012 2.325 2.356 2.308 2.340 14,539,225 -0.01(-0.24%)
Feb 24, 2012 2.299 2.346 2.288 2.345 15,255,445 +0.06(+2.41%)
Feb 23, 2012 2.250 2.290 2.250 2.290 13,850,405 +0.04(+1.72%)
Feb 22, 2012 2.297 2.313 2.249 2.251 17,589,498 -0.05(-2.04%)
Feb 21, 2012 2.335 2.344 2.286 2.298 27,321,390 -0.03(-1.42%)
Feb 17, 2012 2.308 2.343 2.306 2.331 19,575,364 +0.03(+1.52%)
Feb 16, 2012 2.273 2.301 2.268 2.296 14,344,251 +0.03(+1.42%)
Feb 15, 2012 2.253 2.271 2.238 2.264 17,704,914 +0.01(+0.49%)
Feb 14, 2012 2.291 2.291 2.242 2.253 13,238,124 -0.04(-1.95%)
Feb 13, 2012 2.307 2.320 2.293 2.298 12,270,817 +0.01(+0.32%)
Feb 10, 2012 2.290 2.311 2.284 2.291 11,782,519 -0.02(-0.67%)
Feb 09, 2012 2.322 2.331 2.294 2.306 21,823,410 -0.02(-0.94%)
Feb 08, 2012 2.281 2.330 2.268 2.328 26,590,842 +0.05(+2.29%)
Feb 07, 2012 2.259 2.280 2.254 2.276 26,830,854 +0.01(+0.24%)
Feb 06, 2012 2.274 2.287 2.257 2.271 36,793,652 -0.02(-0.68%)
Feb 03, 2012 2.283 2.293 2.258 2.286 19,628,002 +0.03(+1.17%)
Feb 02, 2012 2.268 2.272 2.245 2.260 12,695,357 -0.01(-0.40%)
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.