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: 7:00 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 (%)
Jan 31, 2012 3.018 3.042 2.985 3.037 19,357,912 +0.04(+1.28%)
Jan 30, 2012 3.017 3.021 2.978 2.999 12,532,412 -0.05(-1.58%)
Jan 27, 2012 3.059 3.064 3.017 3.047 11,277,583 -0.01(-0.44%)
Jan 26, 2012 3.039 3.083 3.038 3.060 15,282,788 +0.04(+1.39%)
Jan 25, 2012 2.941 3.023 2.934 3.018 10,005,876 +0.07(+2.43%)
Jan 24, 2012 2.931 2.974 2.921 2.947 12,452,586 -0.01(-0.21%)
Jan 23, 2012 2.942 2.997 2.939 2.953 11,880,806 +0.01(+0.29%)
Jan 20, 2012 2.931 2.948 2.910 2.944 17,261,078 +0.01(+0.21%)
Jan 19, 2012 2.913 2.968 2.908 2.938 16,704,824 +0.02(+0.81%)
Jan 18, 2012 2.864 2.917 2.860 2.915 13,157,454 +0.05(+1.90%)
Jan 17, 2012 2.830 2.873 2.818 2.860 14,615,832 +0.07(+2.35%)
Jan 13, 2012 2.744 2.798 2.744 2.795 19,333,394 +0.02(+0.89%)
Jan 12, 2012 2.866 2.882 2.767 2.770 17,348,812 -0.07(-2.31%)
Jan 11, 2012 2.822 2.842 2.813 2.835 10,733,791 +0.00(+0.17%)
Jan 10, 2012 2.835 2.850 2.821 2.830 12,789,173 +0.03(+0.93%)
Jan 09, 2012 2.833 2.849 2.800 2.805 6,789,974 -0.03(-1.18%)
Jan 06, 2012 2.850 2.874 2.827 2.838 6,576,292 -0.02(-0.69%)
Jan 05, 2012 2.801 2.859 2.788 2.858 7,696,644 +0.05(+1.76%)
Jan 04, 2012 2.858 2.860 2.808 2.808 9,754,153 -0.02(-0.87%)
Dec 30, 2011 2.832 2.853 2.828 2.833 6,939,268 +0.00(+0.04%)
Dec 29, 2011 2.805 2.848 2.798 2.832 4,820,023 +0.04(+1.42%)
Dec 28, 2011 2.838 2.842 2.779 2.792 6,248,221 -0.04(-1.53%)
Dec 27, 2011 2.833 2.869 2.814 2.835 5,868,182 -0.00(-0.09%)
Dec 23, 2011 2.845 2.852 2.802 2.838 6,124,733 +0.03(+1.06%)
Dec 21, 2011 2.788 2.817 2.765 2.808 8,949,840 +0.02(+0.89%)
Dec 20, 2011 2.725 2.787 2.719 2.783 13,327,239 +0.11(+3.92%)
Dec 19, 2011 2.699 2.712 2.666 2.678 10,332,201 -0.02(-0.64%)
Dec 16, 2011 2.697 2.727 2.670 2.696 14,596,407 +0.02(+0.65%)
Dec 15, 2011 2.662 2.715 2.645 2.678 11,960,810 +0.05(+2.07%)
Dec 14, 2011 2.584 2.636 2.563 2.624 15,282,295 +0.03(+1.34%)
Dec 13, 2011 2.664 2.687 2.570 2.589 11,219,794 -0.06(-2.20%)
Dec 12, 2011 2.671 2.681 2.618 2.647 10,046,173 -0.06(-2.28%)
Dec 09, 2011 2.623 2.720 2.623 2.709 15,255,980 +0.10(+3.84%)
Dec 08, 2011 2.678 2.683 2.599 2.609 11,457,211 -0.09(-3.39%)
Dec 07, 2011 2.672 2.715 2.635 2.701 8,002,501 +0.02(+0.83%)
Dec 06, 2011 2.702 2.702 2.654 2.678 10,379,744 -0.03(-1.19%)
Dec 05, 2011 2.754 2.754 2.686 2.711 12,753,534 +0.00(+0.14%)
Dec 02, 2011 2.717 2.749 2.701 2.707 15,162,656 +0.02(+0.64%)
Dec 01, 2011 2.691 2.706 2.649 2.690 18,199,738 -0.00(-0.14%)
Nov 30, 2011 2.635 2.722 2.609 2.693 41,273,328 +0.18(+7.34%)
Nov 29, 2011 2.532 2.547 2.494 2.509 14,163,399 -0.01(-0.54%)
Nov 28, 2011 2.619 2.630 2.500 2.523 21,349,222 -0.02(-0.78%)
Nov 25, 2011 2.523 2.596 2.511 2.542 4,011,957 +0.01(+0.34%)
Nov 23, 2011 2.562 2.568 2.519 2.534 15,034,211 -0.06(-2.15%)
Nov 22, 2011 2.607 2.626 2.579 2.589 12,320,575 -0.02(-0.76%)
Nov 21, 2011 2.618 2.636 2.587 2.609 20,329,626 -0.05(-1.95%)
Nov 18, 2011 2.727 2.728 2.656 2.661 25,463,398 -0.05(-1.74%)
Nov 17, 2011 2.770 2.777 2.683 2.708 17,458,084 -0.07(-2.62%)
Nov 16, 2011 2.750 2.805 2.740 2.781 19,075,048 -0.01(-0.46%)
Nov 15, 2011 2.788 2.822 2.746 2.794 11,891,431 -0.01(-0.26%)
Nov 14, 2011 2.869 2.885 2.786 2.801 12,697,220 -0.11(-3.61%)
Nov 11, 2011 2.858 2.943 2.840 2.906 18,788,838 +0.09(+3.07%)
Nov 10, 2011 2.773 2.825 2.761 2.820 20,982,330 +0.09(+3.16%)
Nov 09, 2011 2.838 2.851 2.726 2.733 24,557,502 -0.18(-6.07%)
Nov 08, 2011 2.874 2.920 2.811 2.910 25,857,648 +0.06(+2.04%)
Nov 07, 2011 2.821 2.861 2.777 2.852 16,193,415 +0.04(+1.27%)
Nov 04, 2011 2.849 2.853 2.730 2.816 47,242,516 -0.05(-1.77%)
Nov 03, 2011 2.942 2.943 2.811 2.867 36,267,752 -0.04(-1.28%)
Nov 02, 2011 2.916 2.963 2.852 2.904 29,345,720 +0.04(+1.29%)
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.