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, 2012 2.517 2.545 2.506 2.543 9,892,059 +0.02(+0.95%)
Dec 28, 2012 2.531 2.548 2.519 2.519 7,249,249 -0.02(-0.85%)
Dec 27, 2012 2.518 2.545 2.511 2.540 13,013,542 +0.02(+0.97%)
Dec 26, 2012 2.535 2.550 2.512 2.516 10,607,875 -0.02(-0.63%)
Dec 24, 2012 2.514 2.537 2.501 2.532 5,185,281 +0.02(+0.64%)
Dec 21, 2012 2.500 2.535 2.494 2.516 21,004,394 +0.00(+0.15%)
Dec 20, 2012 2.462 2.513 2.453 2.512 16,714,739 +0.05(+2.07%)
Dec 19, 2012 2.457 2.466 2.446 2.461 11,033,244 +0.01(+0.27%)
Dec 18, 2012 2.428 2.456 2.428 2.455 9,799,604 +0.03(+1.12%)
Dec 17, 2012 2.416 2.437 2.411 2.427 12,909,261 +0.02(+0.90%)
Dec 14, 2012 2.393 2.416 2.393 2.406 5,584,641 +0.01(+0.23%)
Dec 13, 2012 2.416 2.422 2.397 2.400 9,235,530 -0.01(-0.58%)
Dec 12, 2012 2.412 2.431 2.397 2.414 10,288,391 +0.01(+0.35%)
Dec 11, 2012 2.410 2.423 2.396 2.406 11,186,451 +0.01(+0.27%)
Dec 10, 2012 2.398 2.413 2.390 2.399 9,197,249 +0.00(+0.04%)
Dec 07, 2012 2.404 2.411 2.396 2.398 9,242,351 +0.00(+0.04%)
Dec 06, 2012 2.378 2.398 2.369 2.397 13,475,567 +0.04(+1.51%)
Dec 05, 2012 2.379 2.383 2.356 2.361 12,469,060 -0.02(-0.67%)
Dec 04, 2012 2.359 2.392 2.353 2.377 13,694,764 +0.02(+0.76%)
Nov 30, 2012 2.384 2.394 2.355 2.360 15,562,611 -0.02(-0.75%)
Nov 29, 2012 2.394 2.409 2.357 2.377 37,221,588 +0.02(+0.80%)
Nov 28, 2012 2.364 2.374 2.337 2.359 17,435,866 -0.01(-0.52%)
Nov 27, 2012 2.329 2.398 2.310 2.371 20,964,614 +0.03(+1.41%)
Nov 26, 2012 2.313 2.346 2.313 2.338 14,466,561 +0.01(+0.61%)
Nov 23, 2012 2.317 2.329 2.305 2.324 3,899,569 +0.02(+0.78%)
Nov 21, 2012 2.329 2.334 2.300 2.306 11,952,139 -0.02(-1.01%)
Nov 20, 2012 2.319 2.334 2.301 2.329 9,299,437 +0.01(+0.49%)
Nov 19, 2012 2.331 2.343 2.302 2.318 9,590,521 +0.01(+0.49%)
Nov 16, 2012 2.293 2.307 2.265 2.307 9,645,248 +0.02(+0.86%)
Nov 15, 2012 2.292 2.305 2.264 2.287 13,168,779 -0.01(-0.25%)
Nov 14, 2012 2.377 2.377 2.282 2.293 9,263,706 -0.06(-2.75%)
Nov 13, 2012 2.351 2.369 2.335 2.358 9,363,155 -0.01(-0.36%)
Nov 12, 2012 2.375 2.375 2.349 2.366 8,649,357 -0.00(-0.16%)
Nov 09, 2012 2.392 2.405 2.370 2.370 12,053,763 -0.03(-1.25%)
Nov 08, 2012 2.432 2.437 2.400 2.400 13,646,821 -0.04(-1.61%)
Nov 07, 2012 2.438 2.455 2.426 2.439 12,379,921 -0.01(-0.61%)
Nov 06, 2012 2.445 2.456 2.417 2.454 20,930,858 +0.03(+1.31%)
Nov 05, 2012 2.430 2.446 2.403 2.422 18,028,512 -0.02(-0.84%)
Nov 02, 2012 2.524 2.533 2.433 2.443 45,427,556 -0.07(-2.90%)
Nov 01, 2012 2.494 2.521 2.476 2.516 16,399,587 +0.02(+0.94%)
Oct 31, 2012 2.474 2.498 2.459 2.492 14,102,295 +0.03(+1.25%)
Oct 26, 2012 2.482 2.461 2.461 2.461 8,232,382 -0.02(-0.90%)
Oct 25, 2012 2.503 2.508 2.464 2.484 19,827,362 -0.01(-0.22%)
Oct 24, 2012 2.479 2.494 2.462 2.489 20,615,366 +0.01(+0.60%)
Oct 23, 2012 2.466 2.488 2.458 2.474 16,304,423 -0.03(-1.34%)
Oct 19, 2012 2.475 2.521 2.467 2.508 31,807,638 +0.03(+1.24%)
Oct 18, 2012 2.417 2.479 2.413 2.477 12,971,577 +0.05(+2.23%)
Oct 17, 2012 2.422 2.426 2.403 2.423 13,747,897 -0.00(-0.04%)
Oct 16, 2012 2.406 2.426 2.402 2.424 12,533,131 +0.02(+0.93%)
Oct 15, 2012 2.385 2.404 2.356 2.402 12,601,768 +0.03(+1.06%)
Oct 12, 2012 2.370 2.388 2.363 2.376 12,787,417 +0.00(+0.08%)
Oct 11, 2012 2.423 2.423 2.374 2.375 28,239,204 -0.04(-1.47%)
Oct 10, 2012 2.368 2.414 2.367 2.410 28,441,678 +0.04(+1.49%)
Oct 09, 2012 2.377 2.381 2.364 2.375 23,829,968 +0.01(+0.32%)
Oct 08, 2012 2.374 2.374 2.346 2.367 15,063,697 -0.01(-0.51%)
Oct 05, 2012 2.372 2.388 2.361 2.379 11,440,035 +0.02(+0.79%)
Oct 04, 2012 2.389 2.396 2.350 2.361 12,208,997 -0.01(-0.63%)
Oct 03, 2012 2.395 2.407 2.365 2.375 20,156,646 -0.01(-0.51%)
Oct 02, 2012 2.381 2.389 2.364 2.388 15,988,943 +0.01(+0.35%)
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.