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

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 0.8424 0.8573 0.7686 0.7809 0 -0.05(-6.12%)
Jan 29, 2009 0.8872 0.9004 0.8240 0.8319 59,818,308 -0.09(-9.38%)
Jan 28, 2009 0.8969 0.9223 0.8609 0.9180 53,458,872 +0.07(+7.62%)
Jan 27, 2009 0.8793 0.8969 0.8275 0.8529 27,591,086 -0.01(-1.02%)
Jan 26, 2009 0.8732 0.8969 0.8327 0.8617 37,932,212 -0.00(-0.30%)
Jan 23, 2009 0.7915 0.8723 0.7730 0.8644 0 +0.05(+5.69%)
Jan 22, 2009 0.7994 0.8710 0.7871 0.8178 47,816,664 -0.06(-6.62%)
Jan 21, 2009 0.7923 0.8793 0.7642 0.8758 60,994,024 +0.12(+15.13%)
Jan 20, 2009 0.9162 0.9215 0.7546 0.7607 59,849,136 -0.17(-17.84%)
Jan 16, 2009 0.9030 0.9487 0.8371 0.9259 0 +0.05(+5.72%)
Jan 15, 2009 0.8459 0.9276 0.7906 0.8758 52,232,060 +0.02(+2.68%)
Jan 14, 2009 0.8846 0.8881 0.8407 0.8529 39,964,864 -0.06(-6.09%)
Jan 13, 2009 0.9057 0.9338 0.8793 0.9083 36,090,776 -0.02(-1.80%)
Jan 12, 2009 1.051 1.053 0.9136 0.9250 33,485,404 -0.14(-12.83%)
Jan 09, 2009 1.048 1.105 1.028 1.061 44,982,224 +0.01(+1.43%)
Jan 08, 2009 1.019 1.064 0.9953 1.046 27,226,980 +0.00(+0.34%)
Jan 07, 2009 1.087 1.112 1.032 1.043 29,515,864 -0.07(-6.54%)
Jan 06, 2009 1.042 1.132 0.9953 1.116 39,459,104 +0.11(+11.40%)
Jan 05, 2009 1.025 1.052 0.9812 1.001 28,823,556 -0.02(-2.06%)
Jan 02, 2009 1.051 1.063 1.005 1.022 0 +0.01(+0.78%)
Jan 01, 2009 0.9882 1.072 0.9671 1.015 0 +0.00(+0.00%)
Dec 31, 2008 0.9882 1.072 0.9671 1.015 32,203,940 +0.02(+2.39%)
Dec 30, 2008 0.9548 0.9961 0.9443 0.9909 23,929,278 +0.04(+4.64%)
Dec 29, 2008 1.015 1.015 0.9223 0.9469 25,850,800 -0.06(-5.77%)
Dec 26, 2008 0.9838 1.010 0.9557 1.005 0 +0.03(+3.25%)
Dec 24, 2008 0.9584 0.9830 0.9382 0.9733 16,008,524 -0.16(-13.84%)
Dec 23, 2008 1.168 1.208 1.124 1.130 31,414,822 -0.04(-3.16%)
Dec 22, 2008 1.191 1.222 1.109 1.167 51,809,816 -0.01(-0.60%)
Dec 19, 2008 1.118 1.230 1.089 1.174 65,491,524 +0.08(+7.66%)
Dec 18, 2008 1.270 1.270 1.076 1.090 52,404,940 -0.15(-11.92%)
Dec 17, 2008 1.154 1.336 1.113 1.238 51,380,420 +0.05(+3.83%)
Dec 16, 2008 1.010 1.196 0.9707 1.192 72,593,264 +0.22(+22.03%)
Dec 15, 2008 1.024 1.030 0.9443 0.9768 52,195,540 -0.04(-3.47%)
Dec 12, 2008 0.8793 1.024 0.8784 1.012 0 +0.12(+13.50%)
Dec 11, 2008 1.099 1.099 0.8802 0.8916 56,601,384 -0.23(-20.70%)
Dec 10, 2008 1.001 1.132 0.9909 1.124 48,845,904 +0.15(+15.42%)
Dec 09, 2008 1.023 1.063 0.9557 0.9742 41,238,780 -0.09(-8.20%)
Dec 08, 2008 1.034 1.090 0.9751 1.061 57,923,436 +0.04(+4.23%)
Dec 05, 2008 0.9355 1.026 0.9267 1.018 0 +0.05(+5.56%)
Dec 04, 2008 1.022 1.096 0.9505 0.9645 41,068,348 -0.08(-7.96%)
Dec 03, 2008 0.9408 1.059 0.8995 1.048 49,204,864 +0.09(+8.85%)
Dec 02, 2008 0.8942 0.9970 0.8767 0.9628 70,104,296 +0.10(+11.16%)
Dec 01, 2008 0.9751 0.9926 0.8011 0.8661 56,829,680 -0.14(-14.04%)
Nov 28, 2008 1.028 1.064 0.9988 1.008 18,604,242 -0.04(-3.37%)
Nov 26, 2008 0.9522 1.051 0.9109 1.043 112,509,208 +0.07(+7.23%)
Nov 25, 2008 1.008 1.157 0.8494 0.9724 98,907,632 -0.04(-3.57%)
Nov 24, 2008 0.7967 1.032 0.7967 1.008 66,304,332 +0.22(+27.56%)
Nov 21, 2008 0.7247 0.8512 0.6158 0.7906 77,915,376 +0.09(+13.64%)
Nov 20, 2008 0.7862 0.8327 0.6852 0.6957 77,397,600 -0.09(-11.01%)
Nov 19, 2008 0.8898 0.9232 0.7660 0.7818 57,256,592 -0.11(-12.40%)
Nov 18, 2008 0.9390 0.9601 0.8591 0.8925 40,233,012 -0.05(-4.96%)
Nov 17, 2008 1.044 1.069 0.9267 0.9390 40,210,804 -0.12(-11.58%)
Nov 14, 2008 1.284 1.296 1.045 1.062 0 -0.28(-20.77%)
Nov 13, 2008 1.159 1.372 1.085 1.340 39,856,236 +0.19(+16.67%)
Nov 12, 2008 1.215 1.217 1.138 1.149 46,577,340 -0.09(-7.23%)
Nov 11, 2008 1.151 1.248 1.120 1.239 40,939,096 +0.07(+5.86%)
Nov 10, 2008 1.271 1.326 1.138 1.170 34,113,576 -0.08(-6.46%)
Nov 07, 2008 1.193 1.275 1.164 1.251 0 +0.07(+5.48%)
Nov 06, 2008 1.324 1.335 1.178 1.186 28,671,806 -0.14(-10.42%)
Nov 05, 2008 1.432 1.454 1.307 1.324 45,801,112 -0.12(-8.50%)
Nov 04, 2008 1.376 1.463 1.338 1.447 32,273,906 +0.11(+8.21%)
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.