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 (%)
Sep 30, 2008 2.859 3.205 2.805 3.076 20,699,084 +0.29(+10.44%)
Sep 29, 2008 3.058 3.082 2.653 2.785 15,991,425 -0.30(-9.86%)
Sep 26, 2008 2.836 3.103 2.836 3.090 0 +0.16(+5.55%)
Sep 25, 2008 2.917 3.005 2.894 2.928 18,276,348 +0.03(+1.03%)
Sep 24, 2008 2.893 2.932 2.846 2.898 15,066,462 +0.00(+0.06%)
Sep 23, 2008 2.842 2.975 2.842 2.896 15,548,040 +0.06(+2.04%)
Sep 22, 2008 3.141 3.158 2.830 2.838 21,198,490 -0.35(-10.92%)
Sep 19, 2008 3.250 3.689 3.031 3.186 0 +0.18(+5.84%)
Sep 18, 2008 2.728 3.025 2.569 3.010 61,620,388 +0.31(+11.67%)
Sep 17, 2008 2.903 2.958 2.655 2.696 47,019,736 -0.27(-9.07%)
Sep 16, 2008 2.864 2.987 2.837 2.965 38,812,080 +0.07(+2.52%)
Sep 15, 2008 2.973 3.154 2.892 2.892 38,675,076 -0.25(-7.81%)
Sep 12, 2008 3.056 3.161 3.022 3.137 0 +0.04(+1.42%)
Sep 11, 2008 3.019 3.097 2.974 3.093 20,972,824 +0.01(+0.17%)
Sep 10, 2008 3.168 3.188 3.035 3.088 21,373,076 -0.06(-1.98%)
Sep 09, 2008 3.226 3.269 3.142 3.150 30,035,942 -0.08(-2.55%)
Sep 08, 2008 3.262 3.348 3.115 3.233 27,061,468 +0.12(+3.81%)
Sep 05, 2008 3.068 3.124 3.025 3.114 0 +0.02(+0.51%)
Sep 04, 2008 3.174 3.192 3.086 3.098 17,967,100 -0.09(-2.70%)
Sep 03, 2008 3.129 3.195 3.062 3.184 20,447,258 +0.07(+2.20%)
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.