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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 1.973 1.960 1.960 1.960 13,851,347 -0.00(-0.13%)
Dec 30, 2009 1.968 1.973 1.928 1.962 16,260,021 -0.01(-0.56%)
Dec 29, 2009 2.065 2.073 1.968 1.973 16,939,048 -0.08(-4.11%)
Dec 28, 2009 2.051 2.102 2.051 2.058 11,940,049 +0.01(+0.42%)
Dec 24, 2009 2.014 2.052 2.011 2.049 4,279,425 +0.05(+2.46%)
Dec 23, 2009 1.947 2.014 1.947 2.000 13,089,729 +0.05(+2.46%)
Dec 22, 2009 1.916 1.958 1.916 1.952 18,539,044 +0.03(+1.60%)
Dec 21, 2009 1.898 1.958 1.892 1.921 17,081,638 +0.02(+1.30%)
Dec 18, 2009 1.870 1.904 1.846 1.897 22,784,196 +0.03(+1.85%)
Dec 17, 2009 1.865 1.881 1.854 1.862 14,821,748 -0.03(-1.37%)
Dec 16, 2009 1.875 1.904 1.869 1.888 16,667,108 +0.02(+1.05%)
Dec 15, 2009 1.861 1.893 1.850 1.869 22,231,422 -0.02(-1.04%)
Dec 14, 2009 1.849 1.893 1.848 1.888 16,764,564 +0.06(+3.37%)
Dec 11, 2009 1.802 1.832 1.796 1.827 10,358,507 +0.03(+1.57%)
Dec 10, 2009 1.819 1.822 1.784 1.798 19,599,852 -0.01(-0.61%)
Dec 09, 2009 1.813 1.825 1.789 1.809 14,707,033 +0.01(+0.34%)
Dec 08, 2009 1.770 1.824 1.766 1.803 19,483,706 +0.01(+0.41%)
Dec 07, 2009 1.807 1.825 1.781 1.796 22,135,886 -0.02(-1.22%)
Dec 04, 2009 1.773 1.822 1.773 1.818 29,772,552 +0.08(+4.45%)
Dec 03, 2009 1.753 1.807 1.733 1.741 25,800,844 -0.01(-0.56%)
Dec 02, 2009 1.694 1.760 1.694 1.750 22,263,396 +0.05(+2.67%)
Dec 01, 2009 1.682 1.716 1.663 1.705 22,667,912 +0.04(+2.59%)
Nov 30, 2009 1.578 1.666 1.578 1.662 21,311,644 +0.08(+5.14%)
Nov 27, 2009 1.575 1.614 1.560 1.581 6,889,363 -0.05(-3.31%)
Nov 25, 2009 1.613 1.653 1.611 1.635 7,858,146 +0.00(+0.30%)
Nov 24, 2009 1.657 1.657 1.579 1.630 21,544,286 -0.04(-2.57%)
Nov 23, 2009 1.684 1.710 1.656 1.673 15,919,968 +0.03(+1.64%)
Nov 20, 2009 1.627 1.652 1.603 1.646 18,800,846 +0.03(+2.06%)
Nov 19, 2009 1.677 1.677 1.605 1.613 20,187,704 -0.08(-4.79%)
Nov 18, 2009 1.684 1.698 1.648 1.694 17,001,296 +0.01(+0.32%)
Nov 17, 2009 1.702 1.732 1.688 1.688 17,003,578 -0.03(-1.93%)
Nov 16, 2009 1.685 1.761 1.669 1.722 19,505,456 +0.07(+3.93%)
Nov 13, 2009 1.634 1.673 1.618 1.657 16,540,090 +0.02(+1.51%)
Nov 12, 2009 1.644 1.680 1.627 1.632 16,802,260 -0.03(-1.63%)
Nov 11, 2009 1.633 1.671 1.621 1.659 19,399,190 +0.03(+2.12%)
Nov 10, 2009 1.633 1.644 1.606 1.625 27,645,290 -0.01(-0.90%)
Nov 09, 2009 1.572 1.645 1.557 1.639 28,168,222 +0.10(+6.29%)
Nov 06, 2009 1.537 1.572 1.518 1.542 22,466,826 -0.00(-0.16%)
Nov 05, 2009 1.564 1.591 1.536 1.545 28,566,182 -0.01(-0.48%)
Nov 04, 2009 1.561 1.587 1.541 1.552 47,880,312 +0.01(+0.40%)
Nov 03, 2009 1.488 1.550 1.476 1.546 32,260,258 +0.04(+2.36%)
Nov 02, 2009 1.525 1.550 1.450 1.510 42,863,740 -0.01(-0.49%)
Oct 30, 2009 1.579 1.589 1.476 1.518 75,803,680 -0.10(-6.30%)
Oct 29, 2009 1.568 1.638 1.562 1.620 49,898,552 +0.06(+3.94%)
Oct 28, 2009 1.669 1.685 1.550 1.558 57,560,852 -0.13(-7.85%)
Oct 27, 2009 1.751 1.759 1.687 1.691 20,902,350 -0.05(-3.03%)
Oct 26, 2009 1.789 1.820 1.740 1.744 19,311,884 -0.03(-1.53%)
Oct 23, 2009 1.784 1.789 1.765 1.771 17,136,430 -0.06(-3.03%)
Oct 22, 2009 1.798 1.830 1.754 1.826 16,479,662 +0.03(+1.57%)
Oct 21, 2009 1.813 1.877 1.789 1.798 19,906,962 -0.02(-1.28%)
Oct 20, 2009 1.815 1.837 1.813 1.821 17,016,842 -0.05(-2.82%)
Oct 19, 2009 1.885 1.907 1.870 1.874 27,803,994 +0.02(+1.19%)
Oct 16, 2009 1.894 1.907 1.851 1.852 24,977,126 -0.07(-3.89%)
Oct 15, 2009 1.956 1.956 1.916 1.927 20,775,416 -0.03(-1.75%)
Oct 14, 2009 1.865 1.972 1.865 1.961 27,110,828 +0.08(+4.31%)
Oct 13, 2009 1.893 1.907 1.852 1.880 15,901,273 -0.02(-1.10%)
Oct 12, 2009 1.901 1.926 1.886 1.901 8,857,283 +0.01(+0.52%)
Oct 09, 2009 1.843 1.905 1.838 1.891 19,942,808 +0.03(+1.58%)
Oct 08, 2009 1.809 1.883 1.808 1.862 23,620,560 +0.08(+4.34%)
Oct 07, 2009 1.770 1.806 1.744 1.784 19,430,674 -0.00(-0.21%)
Oct 06, 2009 1.782 1.849 1.757 1.788 25,003,312 +0.02(+1.32%)
Oct 05, 2009 1.693 1.781 1.684 1.765 25,731,574 +0.03(+1.92%)
Oct 02, 2009 1.684 1.784 1.659 1.732 31,803,148 +0.02(+1.00%)
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.