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 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 0.9882 1.072 0.9671 1.015 32,203,940 +0.02(+2.39%)
Dec 30, 2008 0.9548 0.9961 0.9443 0.9909 23,929,278 +0.04(+4.64%)
Dec 29, 2008 1.015 1.015 0.9223 0.9469 25,850,800 -0.06(-5.77%)
Dec 26, 2008 0.9838 1.010 0.9557 1.005 0 +0.03(+3.25%)
Dec 24, 2008 0.9584 0.9830 0.9382 0.9733 16,008,524 -0.16(-13.84%)
Dec 23, 2008 1.168 1.208 1.124 1.130 31,414,822 -0.04(-3.16%)
Dec 22, 2008 1.191 1.222 1.109 1.167 51,809,816 -0.01(-0.60%)
Dec 19, 2008 1.118 1.230 1.089 1.174 65,491,524 +0.08(+7.66%)
Dec 18, 2008 1.270 1.270 1.076 1.090 52,404,940 -0.15(-11.92%)
Dec 17, 2008 1.154 1.336 1.113 1.238 51,380,420 +0.05(+3.83%)
Dec 16, 2008 1.010 1.196 0.9707 1.192 72,593,264 +0.22(+22.03%)
Dec 15, 2008 1.024 1.030 0.9443 0.9768 52,195,540 -0.04(-3.47%)
Dec 12, 2008 0.8793 1.024 0.8784 1.012 0 +0.12(+13.50%)
Dec 11, 2008 1.099 1.099 0.8802 0.8916 56,601,384 -0.23(-20.70%)
Dec 10, 2008 1.001 1.132 0.9909 1.124 48,845,904 +0.15(+15.42%)
Dec 09, 2008 1.023 1.063 0.9557 0.9742 41,238,780 -0.09(-8.20%)
Dec 08, 2008 1.034 1.090 0.9751 1.061 57,923,436 +0.04(+4.23%)
Dec 05, 2008 0.9355 1.026 0.9267 1.018 0 +0.05(+5.56%)
Dec 04, 2008 1.022 1.096 0.9505 0.9645 41,068,348 -0.08(-7.96%)
Dec 03, 2008 0.9408 1.059 0.8995 1.048 49,204,864 +0.09(+8.85%)
Dec 02, 2008 0.8942 0.9970 0.8767 0.9628 70,104,296 +0.10(+11.16%)
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.