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, 2011 2.050 2.077 2.010 2.010 21,219,740 -0.07(-3.28%)
Sep 29, 2011 2.106 2.113 2.034 2.079 25,516,424 +0.02(+0.97%)
Sep 28, 2011 2.141 2.160 2.055 2.059 26,587,276 -0.07(-3.45%)
Sep 27, 2011 2.211 2.224 2.114 2.132 28,667,310 -0.03(-1.22%)
Sep 26, 2011 2.147 2.162 2.103 2.159 17,279,752 +0.02(+0.98%)
Sep 23, 2011 2.101 2.147 2.085 2.138 25,824,612 +0.03(+1.20%)
Sep 22, 2011 2.137 2.177 2.082 2.112 33,365,746 -0.09(-3.93%)
Sep 21, 2011 2.352 2.357 2.194 2.199 26,954,800 -0.15(-6.42%)
Sep 20, 2011 2.372 2.399 2.345 2.349 15,472,468 -0.01(-0.46%)
Sep 19, 2011 2.374 2.389 2.351 2.360 20,794,498 -0.05(-2.26%)
Sep 16, 2011 2.444 2.476 2.401 2.415 25,367,518 -0.03(-1.08%)
Sep 15, 2011 2.431 2.446 2.408 2.441 24,250,018 +0.03(+1.44%)
Sep 14, 2011 2.443 2.443 2.375 2.407 38,998,528 -0.02(-0.86%)
Sep 13, 2011 2.406 2.434 2.378 2.428 31,098,210 +0.03(+1.21%)
Sep 12, 2011 2.333 2.405 2.332 2.399 29,923,904 +0.03(+1.27%)
Sep 09, 2011 2.415 2.445 2.349 2.369 23,218,862 -0.08(-3.19%)
Sep 08, 2011 2.427 2.474 2.413 2.447 15,489,335 -0.00(-0.11%)
Sep 07, 2011 2.355 2.453 2.326 2.449 24,270,196 +0.13(+5.73%)
Sep 06, 2011 2.254 2.336 2.254 2.317 20,045,224 -0.02(-0.89%)
Sep 02, 2011 2.315 2.375 2.313 2.338 17,532,664 -0.04(-1.61%)
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.