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

Apartment Investment & Mgmt (NY: AIV )

8.280 +0.080 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2014 3.012 3.030 2.999 3.026 13,015,665 +0.01(+0.36%)
Apr 29, 2014 3.020 3.029 3.000 3.015 7,163,652 +0.00(+0.16%)
Apr 28, 2014 2.997 3.019 2.988 3.010 8,334,548 +0.02(+0.79%)
Apr 25, 2014 2.991 3.003 2.978 2.987 5,861,366 -0.01(-0.23%)
Apr 24, 2014 2.956 2.995 2.946 2.994 10,737,349 +0.04(+1.50%)
Apr 23, 2014 2.981 2.984 2.938 2.949 15,830,979 -0.03(-0.99%)
Apr 22, 2014 2.934 2.983 2.896 2.979 12,430,783 +0.05(+1.57%)
Apr 21, 2014 2.914 2.947 2.907 2.933 6,593,849 +0.02(+0.84%)
Apr 17, 2014 2.907 2.908 2.908 2.908 11,808,499 -0.01(-0.50%)
Apr 16, 2014 2.882 2.927 2.856 2.923 23,194,336 +0.05(+1.88%)
Apr 15, 2014 2.864 2.880 2.861 2.869 20,595,896 +0.00(+0.17%)
Apr 14, 2014 2.870 2.877 2.841 2.864 13,075,482 +0.01(+0.24%)
Apr 11, 2014 2.893 2.904 2.855 2.857 18,770,714 -0.05(-1.66%)
Apr 10, 2014 2.952 2.960 2.897 2.905 22,650,462 -0.04(-1.30%)
Apr 09, 2014 2.969 2.969 2.936 2.944 14,219,908 -0.02(-0.73%)
Apr 08, 2014 2.948 2.971 2.936 2.965 13,278,967 +0.02(+0.67%)
Apr 07, 2014 2.960 2.973 2.941 2.945 16,935,414 -0.02(-0.63%)
Apr 04, 2014 2.975 2.981 2.949 2.964 16,528,159 +0.00(+0.13%)
Apr 03, 2014 2.957 2.971 2.935 2.960 11,619,909 +0.01(+0.40%)
Apr 02, 2014 2.945 2.952 2.912 2.948 18,551,018 +0.00(+0.10%)
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.