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 30, 2014 3.111 3.128 3.105 3.116 8,443,616 +0.01(+0.22%)
May 29, 2014 3.107 3.120 3.095 3.109 6,396,949 +0.01(+0.26%)
May 28, 2014 3.106 3.109 3.070 3.101 10,216,269 -0.01(-0.35%)
May 27, 2014 3.095 3.122 3.095 3.112 8,152,547 +0.02(+0.64%)
May 23, 2014 3.075 3.092 3.092 3.092 10,173,470 +0.01(+0.36%)
May 22, 2014 3.072 3.090 3.058 3.081 5,588,820 +0.00(+0.12%)
May 21, 2014 3.092 3.101 3.072 3.077 6,993,293 -0.01(-0.38%)
May 20, 2014 3.084 3.107 3.073 3.089 9,946,691 +0.00(+0.16%)
May 19, 2014 3.075 3.112 3.064 3.084 13,155,380 -0.01(-0.45%)
May 16, 2014 3.060 3.098 3.046 3.098 11,921,742 +0.04(+1.23%)
May 15, 2014 3.061 3.071 3.035 3.060 10,493,334 -0.00(-0.06%)
May 14, 2014 3.069 3.084 3.044 3.062 11,279,629 -0.00(-0.16%)
May 13, 2014 3.098 3.123 3.056 3.067 14,103,178 -0.03(-0.98%)
May 12, 2014 3.103 3.111 3.084 3.098 12,388,032 +0.01(+0.19%)
May 09, 2014 3.115 3.126 3.075 3.092 12,503,886 -0.03(-0.88%)
May 08, 2014 3.115 3.158 3.109 3.119 10,685,662 -0.00(-0.03%)
May 07, 2014 3.088 3.131 3.085 3.120 8,974,724 +0.04(+1.21%)
May 06, 2014 3.081 3.086 3.063 3.083 9,000,216 -0.01(-0.19%)
May 05, 2014 3.069 3.096 3.056 3.089 7,749,523 +0.01(+0.32%)
May 02, 2014 3.045 3.092 3.027 3.079 15,098,138 +0.02(+0.71%)
May 01, 2014 3.029 3.059 2.991 3.057 13,938,725 +0.03(+1.04%)
Apr 30, 2014 3.012 3.030 2.999 3.026 13,015,665 +0.01(+0.36%)
Apr 29, 2014 3.020 3.029 3.000 3.015 7,163,652 +0.00(+0.16%)
Apr 28, 2014 2.997 3.019 2.988 3.010 8,334,548 +0.02(+0.79%)
Apr 25, 2014 2.991 3.003 2.978 2.987 5,861,366 -0.01(-0.23%)
Apr 24, 2014 2.956 2.995 2.946 2.994 10,737,349 +0.04(+1.50%)
Apr 23, 2014 2.981 2.984 2.938 2.949 15,830,979 -0.03(-0.99%)
Apr 22, 2014 2.934 2.983 2.896 2.979 12,430,783 +0.05(+1.57%)
Apr 21, 2014 2.914 2.947 2.907 2.933 6,593,849 +0.02(+0.84%)
Apr 17, 2014 2.907 2.908 2.908 2.908 11,808,499 -0.01(-0.50%)
Apr 16, 2014 2.882 2.927 2.856 2.923 23,194,336 +0.05(+1.88%)
Apr 15, 2014 2.864 2.880 2.861 2.869 20,595,896 +0.00(+0.17%)
Apr 14, 2014 2.870 2.877 2.841 2.864 13,075,482 +0.01(+0.24%)
Apr 11, 2014 2.893 2.904 2.855 2.857 18,770,714 -0.05(-1.66%)
Apr 10, 2014 2.952 2.960 2.897 2.905 22,650,462 -0.04(-1.30%)
Apr 09, 2014 2.969 2.969 2.936 2.944 14,219,908 -0.02(-0.73%)
Apr 08, 2014 2.948 2.971 2.936 2.965 13,278,967 +0.02(+0.67%)
Apr 07, 2014 2.960 2.973 2.941 2.945 16,935,414 -0.02(-0.63%)
Apr 04, 2014 2.975 2.981 2.949 2.964 16,528,159 +0.00(+0.13%)
Apr 03, 2014 2.957 2.971 2.935 2.960 11,619,909 +0.01(+0.40%)
Apr 02, 2014 2.945 2.952 2.912 2.948 18,551,018 +0.00(+0.10%)
Apr 01, 2014 2.944 2.977 2.921 2.945 14,612,767 -0.02(-0.69%)
Mar 31, 2014 2.955 2.972 2.931 2.966 18,310,304 +0.03(+0.97%)
Mar 28, 2014 2.941 2.967 2.938 2.938 8,407,753 +0.01(+0.30%)
Mar 27, 2014 2.927 2.939 2.903 2.929 9,961,370 -0.00(-0.03%)
Mar 26, 2014 3.001 3.005 2.930 2.930 7,256,052 -0.06(-2.16%)
Mar 25, 2014 2.963 3.001 2.961 2.995 8,769,710 +0.05(+1.77%)
Mar 24, 2014 2.983 2.986 2.925 2.943 5,702,149 -0.03(-1.15%)
Mar 21, 2014 2.983 3.007 2.967 2.977 13,022,736 +0.01(+0.43%)
Mar 20, 2014 2.910 2.964 2.893 2.964 10,984,767 +0.05(+1.79%)
Mar 19, 2014 2.981 3.014 2.894 2.912 16,764,920 -0.07(-2.21%)
Mar 18, 2014 2.997 2.998 2.970 2.978 5,593,041 -0.01(-0.43%)
Mar 17, 2014 2.996 3.021 2.975 2.991 6,532,127 +0.00(+0.16%)
Mar 14, 2014 2.960 2.995 2.960 2.986 9,129,029 +0.03(+0.90%)
Mar 13, 2014 2.987 2.992 2.944 2.959 10,457,256 -0.01(-0.49%)
Mar 12, 2014 2.976 2.997 2.968 2.974 9,354,093 -0.01(-0.39%)
Mar 11, 2014 2.985 3.000 2.980 2.986 7,320,332 +0.00(+0.10%)
Mar 10, 2014 3.005 3.005 2.968 2.983 10,231,254 -0.02(-0.82%)
Mar 07, 2014 3.009 3.016 2.967 3.007 12,683,479 -0.00(-0.13%)
Mar 06, 2014 3.049 3.049 2.999 3.011 13,583,278 -0.04(-1.29%)
Mar 05, 2014 3.048 3.070 3.011 3.050 13,699,387 -0.00(-0.03%)
Mar 04, 2014 3.011 3.059 3.011 3.051 23,636,548 +0.07(+2.27%)
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.