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 (%)
Nov 29, 2013 2.477 2.477 2.430 2.443 6,723,848 -0.02(-0.87%)
Nov 27, 2013 2.450 2.475 2.445 2.465 10,850,110 +0.02(+0.68%)
Nov 26, 2013 2.492 2.493 2.442 2.448 12,552,869 -0.04(-1.49%)
Nov 25, 2013 2.495 2.498 2.469 2.485 7,914,027 -0.01(-0.23%)
Nov 22, 2013 2.507 2.514 2.475 2.491 6,225,614 -0.01(-0.47%)
Nov 21, 2013 2.490 2.505 2.477 2.503 6,194,876 +0.02(+0.86%)
Nov 20, 2013 2.513 2.545 2.471 2.481 11,009,343 -0.03(-1.32%)
Nov 19, 2013 2.521 2.536 2.499 2.514 9,082,800 -0.01(-0.23%)
Nov 18, 2013 2.548 2.567 2.518 2.520 8,568,113 -0.03(-1.30%)
Nov 15, 2013 2.559 2.578 2.543 2.553 8,541,392 -0.00(-0.19%)
Nov 14, 2013 2.579 2.607 2.557 2.558 7,713,891 -0.01(-0.53%)
Nov 13, 2013 2.544 2.575 2.536 2.572 8,692,568 +0.03(+1.03%)
Nov 12, 2013 2.540 2.555 2.521 2.545 10,027,398 -0.01(-0.30%)
Nov 11, 2013 2.564 2.569 2.542 2.553 5,895,338 -0.00(-0.08%)
Nov 08, 2013 2.549 2.564 2.499 2.555 14,246,214 -0.01(-0.30%)
Nov 07, 2013 2.628 2.652 2.562 2.563 23,916,494 -0.09(-3.42%)
Nov 06, 2013 2.666 2.675 2.649 2.653 7,959,014 -0.00(-0.07%)
Nov 05, 2013 2.671 2.678 2.647 2.655 12,964,530 -0.03(-1.08%)
Nov 04, 2013 2.677 2.698 2.655 2.684 10,589,247 +0.02(+0.69%)
Nov 01, 2013 2.697 2.697 2.570 2.666 16,631,859 -0.03(-1.18%)
Oct 31, 2013 2.719 2.731 2.661 2.698 14,176,394 -0.02(-0.75%)
Oct 30, 2013 2.752 2.771 2.716 2.718 12,414,878 -0.04(-1.61%)
Oct 29, 2013 2.805 2.814 2.744 2.762 10,442,409 -0.06(-2.02%)
Oct 28, 2013 2.835 2.835 2.783 2.819 7,685,064 -0.01(-0.44%)
Oct 25, 2013 2.784 2.838 2.782 2.832 7,777,847 +0.05(+1.70%)
Oct 24, 2013 2.836 2.836 2.774 2.785 6,952,700 -0.05(-1.84%)
Oct 23, 2013 2.824 2.848 2.811 2.837 11,354,602 +0.01(+0.44%)
Oct 22, 2013 2.812 2.856 2.809 2.824 10,191,266 +0.02(+0.55%)
Oct 21, 2013 2.833 2.837 2.796 2.809 12,638,724 -0.02(-0.72%)
Oct 18, 2013 2.849 2.851 2.814 2.829 6,405,330 -0.01(-0.27%)
Oct 17, 2013 2.793 2.845 2.791 2.837 8,173,577 +0.03(+1.10%)
Oct 16, 2013 2.771 2.810 2.763 2.806 10,282,762 +0.04(+1.57%)
Oct 15, 2013 2.752 2.772 2.720 2.762 11,981,344 +0.00(+0.00%)
Oct 14, 2013 2.759 2.765 2.729 2.762 6,961,370 -0.00(-0.17%)
Oct 11, 2013 2.710 2.768 2.703 2.767 8,038,500 +0.05(+1.67%)
Oct 10, 2013 2.680 2.724 2.670 2.722 10,362,860 +0.06(+2.36%)
Oct 09, 2013 2.645 2.679 2.642 2.659 9,085,283 +0.02(+0.77%)
Oct 08, 2013 2.682 2.690 2.639 2.639 8,589,666 -0.05(-1.76%)
Oct 07, 2013 2.661 2.702 2.654 2.686 8,152,191 +0.01(+0.36%)
Oct 04, 2013 2.659 2.680 2.645 2.677 14,702,503 +0.01(+0.47%)
Oct 03, 2013 2.702 2.711 2.649 2.664 13,854,933 -0.04(-1.60%)
Oct 02, 2013 2.705 2.716 2.668 2.707 12,598,379 -0.02(-0.64%)
Oct 01, 2013 2.688 2.761 2.679 2.725 8,284,219 +0.03(+1.15%)
Sep 30, 2013 2.709 2.742 2.679 2.694 8,469,306 -0.02(-0.89%)
Sep 27, 2013 2.719 2.738 2.689 2.718 5,725,746 -0.01(-0.42%)
Sep 26, 2013 2.719 2.740 2.705 2.730 6,510,278 +0.01(+0.35%)
Sep 25, 2013 2.710 2.733 2.695 2.720 6,747,865 +0.01(+0.36%)
Sep 24, 2013 2.742 2.748 2.706 2.710 8,632,687 -0.03(-1.20%)
Sep 23, 2013 2.787 2.805 2.740 2.743 8,884,555 -0.05(-1.93%)
Sep 20, 2013 2.862 2.866 2.795 2.797 12,119,864 -0.06(-2.13%)
Sep 19, 2013 2.880 2.916 2.855 2.858 9,860,429 -0.01(-0.44%)
Sep 18, 2013 2.742 2.870 2.721 2.870 12,345,960 +0.12(+4.53%)
Sep 17, 2013 2.767 2.794 2.744 2.746 4,936,339 -0.03(-0.97%)
Sep 16, 2013 2.806 2.820 2.761 2.773 5,209,894 +0.02(+0.70%)
Sep 13, 2013 2.740 2.762 2.735 2.754 5,993,586 +0.01(+0.32%)
Sep 12, 2013 2.745 2.761 2.732 2.745 10,666,918 +0.00(+0.11%)
Sep 11, 2013 2.724 2.747 2.700 2.742 4,814,714 +0.02(+0.85%)
Sep 10, 2013 2.730 2.734 2.697 2.719 7,884,070 +0.00(+0.00%)
Sep 09, 2013 2.683 2.727 2.670 2.719 9,205,259 +0.05(+1.73%)
Sep 06, 2013 2.660 2.700 2.657 2.673 8,884,161 +0.04(+1.43%)
Sep 05, 2013 2.671 2.676 2.633 2.635 5,215,349 -0.03(-1.16%)
Sep 04, 2013 2.630 2.679 2.623 2.666 7,456,386 +0.04(+1.51%)
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.