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 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 0.7809 0.8319 0.7695 0.8301 52,573,044 +0.04(+4.54%)
May 28, 2009 0.7906 0.7985 0.7554 0.7941 35,125,716 +0.03(+3.31%)
May 27, 2009 0.8090 0.8125 0.7642 0.7686 49,325,900 -0.05(-5.81%)
May 26, 2009 0.7748 0.8327 0.7669 0.8161 69,557,536 +0.03(+4.26%)
May 22, 2009 0.8178 0.8257 0.7765 0.7827 32,456,960 -0.03(-3.68%)
May 21, 2009 0.7651 0.8327 0.7624 0.8125 45,667,360 +0.02(+3.12%)
May 20, 2009 0.7897 0.8380 0.7862 0.7879 51,288,916 +0.01(+1.82%)
May 19, 2009 0.7704 0.8020 0.7458 0.7739 52,187,048 -0.00(-0.45%)
May 18, 2009 0.6983 0.7800 0.6913 0.7774 59,961,300 +0.09(+13.90%)
May 15, 2009 0.6948 0.7124 0.6641 0.6825 53,009,556 -0.02(-3.00%)
May 14, 2009 0.6658 0.7124 0.6441 0.7036 51,190,332 +0.03(+4.03%)
May 13, 2009 0.7344 0.7405 0.6676 0.6764 48,634,308 -0.08(-10.78%)
May 12, 2009 0.7844 0.7932 0.7295 0.7581 42,017,332 -0.02(-2.15%)
May 11, 2009 0.7677 0.8082 0.7677 0.7748 61,032,528 -0.06(-6.67%)
May 08, 2009 0.7511 0.8327 0.7431 0.8301 66,726,384 +0.11(+14.82%)
May 07, 2009 0.7932 0.8231 0.7124 0.7229 64,414,128 -0.07(-8.35%)
May 06, 2009 0.7414 0.8002 0.7344 0.7888 71,531,856 +0.07(+9.78%)
May 05, 2009 0.7265 0.7414 0.7027 0.7186 57,901,728 -0.02(-2.73%)
May 04, 2009 0.6992 0.7405 0.6992 0.7388 80,914,440 +0.10(+15.68%)
May 01, 2009 0.6412 0.6623 0.6131 0.6386 59,315,256 -0.00(-0.41%)
Apr 30, 2009 0.6412 0.6711 0.6281 0.6412 43,357,448 +0.01(+1.53%)
Apr 29, 2009 0.6202 0.6369 0.6149 0.6316 38,355,480 +0.03(+4.66%)
Apr 28, 2009 0.5912 0.6272 0.5798 0.6035 32,022,558 +0.01(+1.78%)
Apr 27, 2009 0.6281 0.6342 0.5736 0.5929 52,132,668 -0.05(-8.16%)
Apr 24, 2009 0.6219 0.6588 0.5982 0.6456 73,793,600 +0.03(+4.85%)
Apr 23, 2009 0.5938 0.6184 0.5780 0.6158 55,293,064 +0.02(+3.24%)
Apr 22, 2009 0.5815 0.6377 0.5815 0.5965 92,913,048 -0.00(-0.29%)
Apr 21, 2009 0.5191 0.6087 0.5121 0.5982 98,471,304 +0.08(+15.23%)
Apr 20, 2009 0.5754 0.5903 0.5165 0.5191 100,426,848 -0.09(-14.22%)
Apr 17, 2009 0.5965 0.6298 0.5754 0.6052 95,255,376 -0.01(-1.43%)
Apr 16, 2009 0.5929 0.6351 0.5587 0.6140 99,131,288 +0.02(+3.71%)
Apr 15, 2009 0.5367 0.5947 0.5271 0.5921 93,633,688 +0.05(+9.95%)
Apr 14, 2009 0.5850 0.6017 0.5385 0.5385 79,846,656 -0.04(-7.40%)
Apr 13, 2009 0.6008 0.6193 0.5754 0.5815 88,075,688 -0.04(-6.50%)
Apr 09, 2009 0.5596 0.6219 0.5499 0.6219 100,229,920 +0.09(+17.22%)
Apr 08, 2009 0.5490 0.5622 0.5218 0.5306 52,284,244 -0.00(-0.17%)
Apr 07, 2009 0.5490 0.5710 0.5306 0.5314 56,513,444 -0.03(-5.47%)
Apr 06, 2009 0.5516 0.5798 0.5367 0.5622 51,752,712 -0.00(-0.16%)
Apr 03, 2009 0.5121 0.5648 0.4866 0.5631 76,997,032 +0.05(+9.57%)
Apr 02, 2009 0.5042 0.5191 0.4963 0.5139 65,645,256 +0.03(+5.98%)
Apr 01, 2009 0.4673 0.4946 0.4550 0.4849 45,655,476 +0.00(+0.73%)
Mar 31, 2009 0.4498 0.5025 0.4410 0.4814 77,974,464 +0.04(+9.82%)
Mar 30, 2009 0.4647 0.4664 0.4383 0.4383 48,254,540 -0.07(-13.07%)
Mar 26, 2009 0.4928 0.5069 0.4656 0.5042 51,437,684 +0.01(+2.68%)
Mar 25, 2009 0.4919 0.5262 0.4489 0.4910 71,042,680 +0.00(+0.90%)
Mar 24, 2009 0.5262 0.5358 0.4831 0.4866 59,297,704 -0.05(-9.92%)
Mar 23, 2009 0.4919 0.5411 0.4910 0.5402 77,186,632 +0.09(+20.35%)
Mar 20, 2009 0.4787 0.4849 0.4462 0.4489 58,360,936 -0.05(-10.04%)
Mar 19, 2009 0.5385 0.5420 0.4787 0.4989 56,290,512 -0.03(-5.33%)
Mar 18, 2009 0.4840 0.5350 0.4568 0.5271 69,608,112 +0.03(+5.82%)
Mar 17, 2009 0.4418 0.4981 0.4322 0.4981 65,275,456 +0.06(+13.17%)
Mar 16, 2009 0.5306 0.5358 0.4383 0.4401 55,061,480 -0.07(-14.36%)
Mar 13, 2009 0.5314 0.5314 0.4805 0.5139 0 -0.01(-2.50%)
Mar 12, 2009 0.4779 0.5437 0.4673 0.5271 78,149,448 +0.05(+9.89%)
Mar 11, 2009 0.5112 0.5148 0.4673 0.4796 66,709,568 -0.03(-6.02%)
Mar 10, 2009 0.4585 0.5104 0.4480 0.5104 90,943,280 +0.06(+13.48%)
Mar 09, 2009 0.4383 0.4558 0.4111 0.4498 51,857,376 +0.02(+3.64%)
Mar 06, 2009 0.4454 0.4506 0.4014 0.4339 0 -0.00(-0.80%)
Mar 05, 2009 0.4612 0.4612 0.4313 0.4375 65,366,324 -0.04(-7.95%)
Mar 04, 2009 0.4735 0.4919 0.4524 0.4752 57,719,000 +0.04(+8.42%)
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.