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 (%)
Dec 31, 2009 1.417 1.407 1.407 1.407 19,296,006 -0.00(-0.13%)
Dec 30, 2009 1.413 1.417 1.384 1.409 22,651,476 -0.01(-0.56%)
Dec 29, 2009 1.482 1.488 1.413 1.417 23,597,412 -0.05(-3.61%)
Dec 28, 2009 1.464 1.501 1.464 1.470 16,720,105 +0.01(+0.42%)
Dec 24, 2009 1.438 1.465 1.436 1.463 5,992,642 +0.04(+2.46%)
Dec 23, 2009 1.391 1.438 1.391 1.428 18,330,046 +0.03(+2.46%)
Dec 22, 2009 1.369 1.398 1.369 1.394 25,960,928 +0.02(+1.60%)
Dec 21, 2009 1.355 1.398 1.351 1.372 23,920,068 +0.02(+1.30%)
Dec 18, 2009 1.335 1.360 1.319 1.355 31,905,576 +0.02(+1.85%)
Dec 17, 2009 1.332 1.343 1.324 1.330 20,755,458 -0.02(-1.37%)
Dec 16, 2009 1.339 1.360 1.334 1.348 23,339,586 +0.01(+1.05%)
Dec 15, 2009 1.329 1.352 1.321 1.334 31,131,508 -0.01(-1.04%)
Dec 14, 2009 1.320 1.352 1.319 1.348 23,476,058 +0.04(+3.37%)
Dec 11, 2009 1.287 1.308 1.282 1.304 14,505,411 +0.02(+1.57%)
Dec 10, 2009 1.299 1.301 1.274 1.284 27,446,418 -0.01(-0.61%)
Dec 09, 2009 1.295 1.304 1.277 1.292 20,594,818 +0.00(+0.34%)
Dec 08, 2009 1.264 1.303 1.261 1.288 27,283,774 +0.01(+0.41%)
Dec 07, 2009 1.290 1.304 1.272 1.282 30,997,722 -0.02(-1.22%)
Dec 04, 2009 1.266 1.301 1.266 1.298 41,691,636 +0.06(+4.45%)
Dec 03, 2009 1.252 1.290 1.238 1.243 36,129,904 -0.01(-0.56%)
Dec 02, 2009 1.210 1.257 1.210 1.250 31,176,280 +0.03(+2.67%)
Dec 01, 2009 1.201 1.225 1.188 1.218 31,742,738 +0.03(+2.59%)
Nov 30, 2009 1.127 1.189 1.127 1.187 29,843,508 +0.06(+5.14%)
Nov 27, 2009 1.124 1.152 1.114 1.129 9,647,438 -0.04(-3.31%)
Nov 25, 2009 1.152 1.181 1.151 1.167 11,004,061 +0.00(+0.30%)
Nov 24, 2009 1.183 1.183 1.128 1.164 30,169,284 -0.03(-2.57%)
Nov 23, 2009 1.203 1.221 1.182 1.195 22,293,336 +0.02(+1.64%)
Nov 20, 2009 1.162 1.180 1.145 1.175 26,327,540 +0.02(+2.06%)
Nov 19, 2009 1.197 1.197 1.146 1.152 28,269,608 -0.06(-4.79%)
Nov 18, 2009 1.203 1.212 1.177 1.210 23,807,560 +0.00(+0.22%)
Nov 17, 2009 1.217 1.238 1.207 1.207 23,787,662 -0.02(-1.93%)
Nov 16, 2009 1.204 1.259 1.193 1.231 27,287,736 +0.05(+3.93%)
Nov 13, 2009 1.168 1.196 1.157 1.184 23,139,250 +0.02(+1.51%)
Nov 12, 2009 1.175 1.201 1.163 1.167 23,506,020 -0.02(-1.63%)
Nov 11, 2009 1.167 1.195 1.159 1.186 27,139,072 +0.02(+2.12%)
Nov 10, 2009 1.167 1.175 1.148 1.161 38,675,200 -0.01(-0.90%)
Nov 09, 2009 1.123 1.176 1.113 1.172 39,406,772 +0.07(+6.30%)
Nov 06, 2009 1.099 1.123 1.085 1.102 31,430,634 -0.00(-0.16%)
Nov 05, 2009 1.118 1.138 1.098 1.104 39,963,508 -0.01(-0.48%)
Nov 04, 2009 1.116 1.134 1.102 1.109 66,983,584 +0.00(+0.40%)
Nov 03, 2009 1.064 1.108 1.055 1.105 45,131,444 +0.03(+2.36%)
Nov 02, 2009 1.090 1.108 1.037 1.080 59,965,500 -0.01(-0.49%)
Oct 30, 2009 1.129 1.136 1.055 1.085 106,047,808 -0.07(-6.30%)
Oct 29, 2009 1.121 1.171 1.116 1.158 69,807,064 +0.04(+3.94%)
Oct 28, 2009 1.193 1.204 1.108 1.114 80,526,464 -0.09(-7.85%)
Oct 27, 2009 1.252 1.257 1.206 1.209 29,241,964 -0.04(-3.03%)
Oct 26, 2009 1.279 1.301 1.244 1.246 27,016,934 -0.02(-1.53%)
Oct 23, 2009 1.275 1.279 1.261 1.266 23,973,516 -0.04(-3.03%)
Oct 22, 2009 1.285 1.308 1.254 1.305 23,054,712 +0.02(+1.57%)
Oct 21, 2009 1.296 1.341 1.279 1.285 27,849,436 -0.02(-1.28%)
Oct 20, 2009 1.297 1.313 1.296 1.302 23,806,218 -0.04(-2.82%)
Oct 19, 2009 1.347 1.363 1.337 1.340 38,897,224 +0.02(+1.20%)
Oct 16, 2009 1.354 1.363 1.323 1.324 34,942,492 -0.05(-3.89%)
Oct 15, 2009 1.398 1.398 1.369 1.377 29,064,384 -0.02(-1.75%)
Oct 14, 2009 1.333 1.410 1.333 1.402 37,927,496 +0.06(+4.31%)
Oct 13, 2009 1.353 1.363 1.324 1.344 22,245,558 -0.01(-1.10%)
Oct 12, 2009 1.359 1.376 1.348 1.359 12,391,159 +0.01(+0.52%)
Oct 09, 2009 1.318 1.362 1.314 1.352 27,899,582 +0.02(+1.58%)
Oct 08, 2009 1.293 1.346 1.292 1.331 33,044,684 +0.06(+4.34%)
Oct 07, 2009 1.265 1.291 1.246 1.275 27,183,118 -0.00(-0.21%)
Oct 06, 2009 1.274 1.322 1.256 1.278 34,979,124 +0.02(+1.32%)
Oct 05, 2009 1.210 1.273 1.203 1.261 35,997,952 +0.02(+1.92%)
Oct 02, 2009 1.203 1.275 1.186 1.238 44,491,960 +0.01(+1.00%)
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.