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

Apartment Investment & Mgmt (NY: AIV )

7.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 30, 2012 2.392 2.434 2.385 2.431 14,013,155 +0.06(+2.36%)
Mar 29, 2012 2.349 2.385 2.332 2.375 12,333,385 +0.01(+0.43%)
Mar 28, 2012 2.388 2.388 2.345 2.365 12,112,195 -0.02(-0.96%)
Mar 27, 2012 2.381 2.415 2.373 2.388 12,115,889 +0.01(+0.50%)
Mar 26, 2012 2.382 2.388 2.353 2.376 7,471,817 +0.02(+0.86%)
Mar 23, 2012 2.334 2.371 2.331 2.355 10,287,481 +0.02(+0.95%)
Mar 22, 2012 2.362 2.369 2.312 2.333 10,337,501 -0.05(-2.09%)
Mar 21, 2012 2.398 2.407 2.380 2.383 7,594,683 -0.01(-0.54%)
Mar 20, 2012 2.388 2.416 2.387 2.396 10,568,079 -0.01(-0.42%)
Mar 19, 2012 2.389 2.426 2.376 2.406 9,165,505 +0.02(+0.65%)
Mar 16, 2012 2.376 2.394 2.372 2.390 18,969,452 +0.02(+0.66%)
Mar 15, 2012 2.386 2.394 2.370 2.375 17,396,468 -0.01(-0.50%)
Mar 14, 2012 2.400 2.412 2.373 2.387 13,501,503 -0.01(-0.42%)
Mar 13, 2012 2.390 2.410 2.355 2.397 22,604,570 +0.07(+2.84%)
Mar 12, 2012 2.294 2.338 2.283 2.331 16,905,490 +0.05(+1.97%)
Mar 09, 2012 2.240 2.298 2.240 2.285 13,098,680 +0.05(+2.10%)
Mar 08, 2012 2.270 2.274 2.233 2.238 20,955,208 -0.02(-0.94%)
Mar 07, 2012 2.279 2.280 2.243 2.260 14,332,039 -0.01(-0.28%)
Mar 06, 2012 2.293 2.331 2.263 2.266 21,939,196 -0.05(-1.99%)
Mar 05, 2012 2.263 2.324 2.261 2.312 14,312,027 +0.05(+2.16%)
Mar 02, 2012 2.261 2.279 2.250 2.263 16,963,354 +0.00(+0.16%)
Mar 01, 2012 2.282 2.303 2.250 2.260 20,379,826 -0.03(-1.17%)
Feb 29, 2012 2.292 2.305 2.273 2.286 16,225,905 +0.00(+0.08%)
Feb 28, 2012 2.347 2.355 2.283 2.285 18,312,062 -0.06(-2.36%)
Feb 27, 2012 2.325 2.356 2.308 2.340 14,539,225 -0.01(-0.24%)
Feb 24, 2012 2.299 2.346 2.288 2.345 15,255,445 +0.06(+2.41%)
Feb 23, 2012 2.250 2.290 2.250 2.290 13,850,405 +0.04(+1.72%)
Feb 22, 2012 2.297 2.313 2.249 2.251 17,589,498 -0.05(-2.04%)
Feb 21, 2012 2.335 2.344 2.286 2.298 27,321,390 -0.03(-1.42%)
Feb 17, 2012 2.308 2.343 2.306 2.331 19,575,364 +0.03(+1.52%)
Feb 16, 2012 2.273 2.301 2.268 2.296 14,344,251 +0.03(+1.42%)
Feb 15, 2012 2.253 2.271 2.238 2.264 17,704,914 +0.01(+0.49%)
Feb 14, 2012 2.291 2.291 2.242 2.253 13,238,124 -0.04(-1.95%)
Feb 13, 2012 2.307 2.320 2.293 2.298 12,270,817 +0.01(+0.32%)
Feb 10, 2012 2.290 2.311 2.284 2.291 11,782,519 -0.02(-0.67%)
Feb 09, 2012 2.322 2.331 2.294 2.306 21,823,410 -0.02(-0.94%)
Feb 08, 2012 2.281 2.330 2.268 2.328 26,590,842 +0.05(+2.29%)
Feb 07, 2012 2.259 2.280 2.254 2.276 26,830,854 +0.01(+0.24%)
Feb 06, 2012 2.274 2.287 2.257 2.271 36,793,652 -0.02(-0.68%)
Feb 03, 2012 2.283 2.293 2.258 2.286 19,628,002 +0.03(+1.17%)
Feb 02, 2012 2.268 2.272 2.245 2.260 12,695,357 -0.01(-0.40%)
Feb 01, 2012 2.260 2.269 2.244 2.269 16,989,176 +0.02(+1.10%)
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%)
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.