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 +0.090 (+1.11%)
Official Closing 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 (%)
Jan 31, 2013 2.589 2.595 2.560 2.568 19,156,732 -0.03(-1.16%)
Jan 30, 2013 2.632 2.632 2.595 2.598 9,389,152 -0.04(-1.53%)
Jan 29, 2013 2.625 2.654 2.622 2.638 9,827,908 +0.02(+0.68%)
Jan 28, 2013 2.632 2.639 2.601 2.620 8,202,345 -0.01(-0.54%)
Jan 25, 2013 2.628 2.640 2.617 2.634 7,404,114 +0.01(+0.54%)
Jan 24, 2013 2.634 2.640 2.617 2.620 12,404,813 -0.01(-0.32%)
Jan 23, 2013 2.597 2.633 2.589 2.629 14,058,085 +0.04(+1.38%)
Jan 22, 2013 2.588 2.598 2.587 2.593 13,313,190 -0.00(-0.15%)
Jan 18, 2013 2.615 2.615 2.589 2.597 10,145,766 -0.01(-0.40%)
Jan 17, 2013 2.617 2.628 2.604 2.607 15,479,091 -0.01(-0.29%)
Jan 16, 2013 2.592 2.618 2.585 2.615 10,036,353 +0.02(+0.80%)
Jan 15, 2013 2.576 2.597 2.567 2.594 9,745,088 +0.02(+0.58%)
Jan 14, 2013 2.561 2.592 2.553 2.579 11,058,307 +0.01(+0.55%)
Jan 11, 2013 2.588 2.592 2.555 2.565 13,012,438 -0.02(-0.73%)
Jan 10, 2013 2.595 2.607 2.568 2.584 11,449,199 -0.01(-0.33%)
Jan 09, 2013 2.591 2.610 2.582 2.592 9,375,286 +0.01(+0.40%)
Jan 08, 2013 2.585 2.606 2.576 2.582 6,772,924 -0.01(-0.36%)
Jan 07, 2013 2.574 2.599 2.574 2.591 7,207,398 +0.01(+0.29%)
Jan 04, 2013 2.591 2.593 2.571 2.584 12,820,333 -0.00(-0.04%)
Jan 03, 2013 2.575 2.604 2.569 2.585 11,678,957 +0.01(+0.33%)
Jan 02, 2013 2.597 2.601 2.555 2.576 16,728,232 +0.03(+1.31%)
Dec 31, 2012 2.517 2.545 2.506 2.543 9,892,059 +0.02(+0.95%)
Dec 28, 2012 2.531 2.548 2.519 2.519 7,249,249 -0.02(-0.85%)
Dec 27, 2012 2.518 2.545 2.511 2.540 13,013,542 +0.02(+0.97%)
Dec 26, 2012 2.535 2.550 2.512 2.516 10,607,875 -0.02(-0.63%)
Dec 24, 2012 2.514 2.537 2.501 2.532 5,185,281 +0.02(+0.64%)
Dec 21, 2012 2.500 2.535 2.494 2.516 21,004,394 +0.00(+0.15%)
Dec 20, 2012 2.462 2.513 2.453 2.512 16,714,739 +0.05(+2.07%)
Dec 19, 2012 2.457 2.466 2.446 2.461 11,033,244 +0.01(+0.27%)
Dec 18, 2012 2.428 2.456 2.428 2.455 9,799,604 +0.03(+1.12%)
Dec 17, 2012 2.416 2.437 2.411 2.427 12,909,261 +0.02(+0.90%)
Dec 14, 2012 2.393 2.416 2.393 2.406 5,584,641 +0.01(+0.23%)
Dec 13, 2012 2.416 2.422 2.397 2.400 9,235,530 -0.01(-0.58%)
Dec 12, 2012 2.412 2.431 2.397 2.414 10,288,391 +0.01(+0.35%)
Dec 11, 2012 2.410 2.423 2.396 2.406 11,186,451 +0.01(+0.27%)
Dec 10, 2012 2.398 2.413 2.390 2.399 9,197,249 +0.00(+0.04%)
Dec 07, 2012 2.404 2.411 2.396 2.398 9,242,351 +0.00(+0.04%)
Dec 06, 2012 2.378 2.398 2.369 2.397 13,475,567 +0.04(+1.51%)
Dec 05, 2012 2.379 2.383 2.356 2.361 12,469,060 -0.02(-0.67%)
Dec 04, 2012 2.359 2.392 2.353 2.377 13,694,764 +0.02(+0.76%)
Nov 30, 2012 2.384 2.394 2.355 2.360 15,562,611 -0.02(-0.75%)
Nov 29, 2012 2.394 2.409 2.357 2.377 37,221,588 +0.02(+0.80%)
Nov 28, 2012 2.364 2.374 2.337 2.359 17,435,866 -0.01(-0.52%)
Nov 27, 2012 2.329 2.398 2.310 2.371 20,964,614 +0.03(+1.41%)
Nov 26, 2012 2.313 2.346 2.313 2.338 14,466,561 +0.01(+0.61%)
Nov 23, 2012 2.317 2.329 2.305 2.324 3,899,569 +0.02(+0.78%)
Nov 21, 2012 2.329 2.334 2.300 2.306 11,952,139 -0.02(-1.01%)
Nov 20, 2012 2.319 2.334 2.301 2.329 9,299,437 +0.01(+0.49%)
Nov 19, 2012 2.331 2.343 2.302 2.318 9,590,521 +0.01(+0.49%)
Nov 16, 2012 2.293 2.307 2.265 2.307 9,645,248 +0.02(+0.86%)
Nov 15, 2012 2.292 2.305 2.264 2.287 13,168,779 -0.01(-0.25%)
Nov 14, 2012 2.377 2.377 2.282 2.293 9,263,706 -0.06(-2.75%)
Nov 13, 2012 2.351 2.369 2.335 2.358 9,363,155 -0.01(-0.36%)
Nov 12, 2012 2.375 2.375 2.349 2.366 8,649,357 -0.00(-0.16%)
Nov 09, 2012 2.392 2.405 2.370 2.370 12,053,763 -0.03(-1.25%)
Nov 08, 2012 2.432 2.437 2.400 2.400 13,646,821 -0.04(-1.61%)
Nov 07, 2012 2.438 2.455 2.426 2.439 12,379,921 -0.01(-0.61%)
Nov 06, 2012 2.445 2.456 2.417 2.454 20,930,858 +0.03(+1.31%)
Nov 05, 2012 2.430 2.446 2.403 2.422 18,028,512 -0.02(-0.84%)
Nov 02, 2012 2.524 2.533 2.433 2.443 45,427,556 -0.07(-2.90%)
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.