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

Apartment Investment & Mgmt (NY: AIV )

8.140 -0.040 (-0.49%)
Streaming Delayed Price Updated: 12:01 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 (%)
Dec 31, 2014 3.826 3.732 3.732 3.732 8,829,643 -0.08(-2.11%)
Dec 30, 2014 3.822 3.845 3.805 3.813 4,335,662 -0.02(-0.50%)
Dec 29, 2014 3.811 3.852 3.806 3.832 5,985,196 +0.01(+0.32%)
Dec 26, 2014 3.802 3.833 3.775 3.820 4,578,704 +0.02(+0.58%)
Dec 24, 2014 3.830 3.798 3.798 3.798 3,467,757 -0.03(-0.87%)
Dec 23, 2014 3.855 3.871 3.817 3.831 7,775,978 -0.02(-0.50%)
Dec 22, 2014 3.784 3.851 3.765 3.850 12,880,210 +0.08(+2.16%)
Dec 19, 2014 3.695 3.772 3.693 3.769 28,959,726 +0.07(+1.93%)
Dec 18, 2014 3.646 3.697 3.631 3.697 9,599,298 +0.07(+1.88%)
Dec 17, 2014 3.593 3.651 3.584 3.629 39,720,316 +0.05(+1.29%)
Dec 16, 2014 3.617 3.622 3.574 3.583 22,825,080 -0.03(-0.78%)
Dec 15, 2014 3.679 3.689 3.606 3.611 12,277,752 -0.06(-1.56%)
Dec 12, 2014 3.713 3.728 3.664 3.668 17,543,886 -0.05(-1.35%)
Dec 11, 2014 3.704 3.730 3.694 3.718 14,058,243 -0.01(-0.22%)
Dec 10, 2014 3.756 3.767 3.713 3.726 16,687,597 -0.05(-1.23%)
Dec 09, 2014 3.748 3.804 3.746 3.773 10,700,400 +0.02(+0.43%)
Dec 08, 2014 3.704 3.775 3.704 3.757 7,966,953 +0.05(+1.38%)
Dec 05, 2014 3.707 3.717 3.678 3.705 8,723,819 -0.02(-0.59%)
Dec 04, 2014 3.701 3.734 3.691 3.727 8,250,694 +0.02(+0.43%)
Dec 03, 2014 3.748 3.758 3.705 3.711 9,603,448 -0.03(-0.70%)
Dec 02, 2014 3.723 3.742 3.701 3.737 10,720,068 +0.01(+0.32%)
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.