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

Apartment Investment & Mgmt (NY: AIV )

8.370 +0.050 (+0.60%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 21, 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, 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.