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

Apartment Investment & Mgmt (NY: AIV )

8.180 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2012 2.230 2.248 2.206 2.244 26,196,836 +0.03(+1.28%)
Jan 30, 2012 2.230 2.232 2.200 2.216 16,959,966 -0.04(-1.58%)
Jan 27, 2012 2.261 2.264 2.230 2.251 15,261,821 -0.01(-0.44%)
Jan 26, 2012 2.246 2.278 2.245 2.262 20,682,018 +0.03(+1.39%)
Jan 25, 2012 2.173 2.234 2.168 2.230 13,540,835 +0.05(+2.43%)
Jan 24, 2012 2.166 2.198 2.158 2.177 16,851,938 -0.00(-0.21%)
Jan 23, 2012 2.174 2.215 2.172 2.182 16,078,155 +0.01(+0.29%)
Jan 20, 2012 2.166 2.178 2.150 2.176 23,359,214 +0.00(+0.21%)
Jan 19, 2012 2.153 2.193 2.149 2.171 22,606,442 +0.02(+0.81%)
Jan 18, 2012 2.116 2.156 2.113 2.154 17,805,828 +0.04(+1.90%)
Jan 17, 2012 2.092 2.123 2.082 2.113 19,779,434 +0.05(+2.35%)
Jan 13, 2012 2.028 2.068 2.028 2.065 26,163,654 +0.02(+0.89%)
Jan 12, 2012 2.118 2.130 2.045 2.047 23,477,944 -0.05(-2.31%)
Jan 11, 2012 2.085 2.100 2.079 2.095 14,525,914 +0.00(+0.17%)
Jan 10, 2012 2.095 2.106 2.085 2.092 17,307,438 +0.02(+0.93%)
Jan 09, 2012 2.093 2.105 2.069 2.072 9,188,793 -0.02(-1.18%)
Jan 06, 2012 2.106 2.124 2.089 2.097 8,899,620 -0.01(-0.69%)
Jan 05, 2012 2.070 2.113 2.060 2.112 10,415,778 +0.04(+1.76%)
Jan 04, 2012 2.112 2.113 2.075 2.075 13,200,181 -0.02(-0.87%)
Dec 30, 2011 2.092 2.108 2.090 2.093 9,390,830 +0.00(+0.04%)
Dec 29, 2011 2.072 2.104 2.068 2.092 6,522,880 +0.03(+1.42%)
Dec 28, 2011 2.097 2.100 2.053 2.063 8,455,644 -0.03(-1.53%)
Dec 27, 2011 2.093 2.120 2.080 2.095 7,941,342 -0.00(-0.09%)
Dec 23, 2011 2.103 2.107 2.071 2.097 8,288,529 +0.02(+1.06%)
Dec 21, 2011 2.060 2.082 2.043 2.075 12,111,714 +0.02(+0.89%)
Dec 20, 2011 2.014 2.060 2.009 2.057 18,035,598 +0.08(+3.92%)
Dec 19, 2011 1.995 2.004 1.970 1.979 13,982,447 -0.01(-0.64%)
Dec 16, 2011 1.993 2.015 1.973 1.992 19,753,146 +0.01(+0.65%)
Dec 15, 2011 1.967 2.007 1.954 1.979 16,186,424 +0.04(+2.07%)
Dec 14, 2011 1.910 1.948 1.894 1.939 20,681,350 +0.03(+1.34%)
Dec 13, 2011 1.968 1.986 1.899 1.913 15,183,615 -0.04(-2.19%)
Dec 12, 2011 1.974 1.981 1.934 1.956 13,595,369 -0.05(-2.28%)
Dec 09, 2011 1.938 2.010 1.938 2.002 20,645,738 +0.07(+3.84%)
Dec 08, 2011 1.979 1.983 1.921 1.928 15,504,909 -0.07(-3.39%)
Dec 07, 2011 1.975 2.007 1.947 1.996 10,829,691 +0.02(+0.83%)
Dec 06, 2011 1.997 1.997 1.961 1.979 14,046,786 -0.02(-1.19%)
Dec 05, 2011 2.035 2.035 1.985 2.003 17,259,208 +0.00(+0.14%)
Dec 02, 2011 2.007 2.031 1.996 2.000 20,519,444 +0.01(+0.64%)
Dec 01, 2011 1.988 1.999 1.957 1.987 24,629,494 -0.00(-0.14%)
Nov 30, 2011 1.947 2.011 1.928 1.990 55,854,712 +0.14(+7.34%)
Nov 29, 2011 1.871 1.882 1.843 1.854 19,167,162 -0.01(-0.54%)
Nov 28, 2011 1.935 1.944 1.848 1.864 28,891,652 -0.01(-0.78%)
Nov 25, 2011 1.864 1.918 1.856 1.879 5,429,335 +0.01(+0.34%)
Nov 23, 2011 1.893 1.898 1.861 1.872 20,345,622 -0.04(-2.15%)
Nov 22, 2011 1.926 1.940 1.906 1.913 16,673,289 -0.01(-0.76%)
Nov 21, 2011 1.934 1.948 1.912 1.928 27,511,844 -0.04(-1.95%)
Nov 18, 2011 2.015 2.016 1.963 1.966 34,459,320 -0.03(-1.74%)
Nov 17, 2011 2.047 2.052 1.983 2.001 23,625,820 -0.05(-2.62%)
Nov 16, 2011 2.032 2.072 2.025 2.055 25,814,038 +0.00(+0.00%)
Nov 15, 2011 2.050 2.076 2.020 2.055 16,166,949 -0.01(-0.26%)
Nov 14, 2011 2.110 2.122 2.050 2.060 17,262,456 -0.08(-3.61%)
Nov 11, 2011 2.102 2.165 2.089 2.138 25,544,294 +0.06(+3.07%)
Nov 10, 2011 2.040 2.078 2.030 2.074 28,526,446 +0.06(+3.16%)
Nov 09, 2011 2.088 2.097 2.005 2.010 33,387,058 -0.13(-6.07%)
Nov 08, 2011 2.114 2.148 2.068 2.140 35,154,668 +0.04(+2.04%)
Nov 07, 2011 2.075 2.104 2.042 2.098 22,015,696 +0.03(+1.27%)
Nov 04, 2011 2.096 2.099 2.008 2.071 64,228,384 -0.04(-1.77%)
Nov 03, 2011 2.164 2.165 2.068 2.109 49,307,688 -0.03(-1.28%)
Nov 02, 2011 2.145 2.180 2.098 2.136 39,896,860 +0.03(+1.29%)
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.