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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2009 1.127 1.189 1.127 1.187 29,843,508 +0.06(+5.14%)
Nov 27, 2009 1.124 1.152 1.114 1.129 9,647,438 -0.04(-3.31%)
Nov 25, 2009 1.152 1.181 1.151 1.167 11,004,061 +0.00(+0.30%)
Nov 24, 2009 1.183 1.183 1.128 1.164 30,169,284 -0.03(-2.57%)
Nov 23, 2009 1.203 1.221 1.182 1.195 22,293,336 +0.02(+1.64%)
Nov 20, 2009 1.162 1.180 1.145 1.175 26,327,540 +0.02(+2.06%)
Nov 19, 2009 1.197 1.197 1.146 1.152 28,269,608 -0.06(-4.79%)
Nov 18, 2009 1.203 1.212 1.177 1.210 23,807,560 +0.00(+0.22%)
Nov 17, 2009 1.217 1.238 1.207 1.207 23,787,662 -0.02(-1.93%)
Nov 16, 2009 1.204 1.259 1.193 1.231 27,287,736 +0.05(+3.93%)
Nov 13, 2009 1.168 1.196 1.157 1.184 23,139,250 +0.02(+1.51%)
Nov 12, 2009 1.175 1.201 1.163 1.167 23,506,020 -0.02(-1.63%)
Nov 11, 2009 1.167 1.195 1.159 1.186 27,139,072 +0.02(+2.12%)
Nov 10, 2009 1.167 1.175 1.148 1.161 38,675,200 -0.01(-0.90%)
Nov 09, 2009 1.123 1.176 1.113 1.172 39,406,772 +0.07(+6.30%)
Nov 06, 2009 1.099 1.123 1.085 1.102 31,430,634 -0.00(-0.16%)
Nov 05, 2009 1.118 1.138 1.098 1.104 39,963,508 -0.01(-0.48%)
Nov 04, 2009 1.116 1.134 1.102 1.109 66,983,584 +0.00(+0.40%)
Nov 03, 2009 1.064 1.108 1.055 1.105 45,131,444 +0.03(+2.36%)
Nov 02, 2009 1.090 1.108 1.037 1.080 59,965,500 -0.01(-0.49%)
Oct 30, 2009 1.129 1.136 1.055 1.085 106,047,808 -0.07(-6.30%)
Oct 29, 2009 1.121 1.171 1.116 1.158 69,807,064 +0.04(+3.94%)
Oct 28, 2009 1.193 1.204 1.108 1.114 80,526,464 -0.09(-7.85%)
Oct 27, 2009 1.252 1.257 1.206 1.209 29,241,964 -0.04(-3.03%)
Oct 26, 2009 1.279 1.301 1.244 1.246 27,016,934 -0.02(-1.53%)
Oct 23, 2009 1.275 1.279 1.261 1.266 23,973,516 -0.04(-3.03%)
Oct 22, 2009 1.285 1.308 1.254 1.305 23,054,712 +0.02(+1.57%)
Oct 21, 2009 1.296 1.341 1.279 1.285 27,849,436 -0.02(-1.28%)
Oct 20, 2009 1.297 1.313 1.296 1.302 23,806,218 -0.04(-2.82%)
Oct 19, 2009 1.347 1.363 1.337 1.340 38,897,224 +0.02(+1.20%)
Oct 16, 2009 1.354 1.363 1.323 1.324 34,942,492 -0.05(-3.89%)
Oct 15, 2009 1.398 1.398 1.369 1.377 29,064,384 -0.02(-1.75%)
Oct 14, 2009 1.333 1.410 1.333 1.402 37,927,496 +0.06(+4.31%)
Oct 13, 2009 1.353 1.363 1.324 1.344 22,245,558 -0.01(-1.10%)
Oct 12, 2009 1.359 1.376 1.348 1.359 12,391,159 +0.01(+0.52%)
Oct 09, 2009 1.318 1.362 1.314 1.352 27,899,582 +0.02(+1.58%)
Oct 08, 2009 1.293 1.346 1.292 1.331 33,044,684 +0.06(+4.34%)
Oct 07, 2009 1.265 1.291 1.246 1.275 27,183,118 -0.00(-0.21%)
Oct 06, 2009 1.274 1.322 1.256 1.278 34,979,124 +0.02(+1.32%)
Oct 05, 2009 1.210 1.273 1.203 1.261 35,997,952 +0.02(+1.92%)
Oct 02, 2009 1.203 1.275 1.186 1.238 44,491,960 +0.01(+1.00%)
Oct 01, 2009 1.289 1.291 1.223 1.225 50,970,188 -0.07(-5.42%)
Sep 30, 2009 1.298 1.310 1.264 1.296 65,601,472 +0.01(+0.48%)
Sep 29, 2009 1.259 1.297 1.248 1.290 40,951,688 +0.05(+4.26%)
Sep 28, 2009 1.212 1.261 1.212 1.237 31,253,442 +0.02(+2.03%)
Sep 25, 2009 1.212 1.226 1.191 1.212 33,991,620 -0.01(-0.50%)
Sep 24, 2009 1.301 1.308 1.207 1.218 37,436,400 -0.07(-5.07%)
Sep 23, 2009 1.346 1.347 1.283 1.283 33,418,354 -0.06(-4.32%)
Sep 22, 2009 1.295 1.346 1.287 1.341 29,043,870 +0.06(+5.09%)
Sep 21, 2009 1.295 1.316 1.274 1.276 34,873,368 -0.04(-3.07%)
Sep 18, 2009 1.304 1.340 1.268 1.317 36,736,524 +0.02(+1.28%)
Sep 17, 2009 1.362 1.398 1.282 1.300 68,184,856 +0.01(+0.86%)
Sep 16, 2009 1.256 1.365 1.242 1.289 65,379,448 +0.04(+3.26%)
Sep 15, 2009 1.192 1.266 1.182 1.248 52,117,924 +0.06(+4.79%)
Sep 14, 2009 1.137 1.191 1.127 1.191 25,440,816 +0.04(+3.75%)
Sep 11, 2009 1.179 1.207 1.141 1.148 40,369,292 -0.03(-2.17%)
Sep 10, 2009 1.105 1.176 1.095 1.174 28,906,056 +0.06(+5.36%)
Sep 09, 2009 1.068 1.114 1.068 1.114 26,321,096 +0.03(+3.01%)
Sep 08, 2009 1.030 1.081 1.029 1.081 27,887,812 +0.06(+5.85%)
Sep 04, 2009 1.018 1.024 1.005 1.022 41,894,624 -0.00(-0.17%)
Sep 03, 2009 1.007 1.023 0.9751 1.023 35,212,588 +0.03(+2.55%)
Sep 02, 2009 1.003 1.015 0.9935 0.9979 39,154,492 -0.01(-1.47%)
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.