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, 2007 3.038 3.098 3.021 3.051 12,940,836 +0.01(+0.32%)
Dec 28, 2007 3.139 3.154 2.984 3.041 24,004,060 -0.04(-1.40%)
Dec 27, 2007 3.201 3.224 3.080 3.084 15,435,281 -0.25(-7.58%)
Dec 26, 2007 3.347 3.371 3.289 3.337 11,684,564 -0.00(-0.13%)
Dec 24, 2007 3.252 3.343 3.184 3.342 12,813,051 +0.17(+5.32%)
Dec 21, 2007 3.174 3.217 3.130 3.173 15,253,456 +0.01(+0.33%)
Dec 20, 2007 3.190 3.208 3.107 3.162 16,340,630 -0.01(-0.36%)
Dec 19, 2007 3.102 3.174 3.068 3.174 17,264,102 +0.08(+2.55%)
Dec 18, 2007 3.103 3.142 2.995 3.095 16,041,230 +0.02(+0.63%)
Dec 17, 2007 3.103 3.142 3.038 3.075 17,809,442 -0.03(-0.91%)
Dec 14, 2007 3.190 3.197 3.096 3.103 18,824,624 -0.06(-2.02%)
Dec 13, 2007 3.194 3.223 3.095 3.168 19,759,332 -0.06(-1.93%)
Dec 12, 2007 3.373 3.424 3.145 3.230 27,614,480 -0.06(-1.89%)
Dec 11, 2007 3.552 3.574 3.292 3.292 18,733,416 -0.26(-7.37%)
Dec 10, 2007 3.523 3.554 3.475 3.554 19,151,346 +0.05(+1.35%)
Dec 07, 2007 3.595 3.605 3.492 3.507 13,762,353 -0.06(-1.75%)
Dec 06, 2007 3.440 3.580 3.426 3.569 18,844,546 +0.12(+3.60%)
Dec 05, 2007 3.389 3.448 3.356 3.445 26,301,652 +0.09(+2.54%)
Dec 04, 2007 3.383 3.408 3.327 3.360 16,194,926 -0.05(-1.47%)
Dec 03, 2007 3.502 3.502 3.410 3.410 16,632,983 -0.08(-2.39%)
Nov 30, 2007 3.451 3.625 3.352 3.493 17,071,462 +0.08(+2.24%)
Nov 29, 2007 3.350 3.429 3.298 3.417 14,693,532 +0.05(+1.46%)
Nov 28, 2007 3.230 3.377 3.215 3.368 16,353,278 +0.16(+4.84%)
Nov 27, 2007 3.201 3.229 3.120 3.212 20,125,784 +0.02(+0.69%)
Nov 26, 2007 3.408 3.429 3.179 3.190 25,718,062 -0.19(-5.74%)
Nov 23, 2007 3.321 3.398 3.321 3.385 5,959,537 +0.08(+2.36%)
Nov 21, 2007 3.218 3.328 3.178 3.306 13,408,105 +0.06(+1.84%)
Nov 20, 2007 3.273 3.361 3.177 3.247 16,056,029 -0.04(-1.10%)
Nov 19, 2007 3.262 3.361 3.255 3.283 17,296,580 -0.03(-0.85%)
Nov 16, 2007 3.414 3.414 3.272 3.311 20,153,140 -0.07(-2.00%)
Nov 15, 2007 3.337 3.395 3.320 3.378 13,799,716 +0.01(+0.23%)
Nov 14, 2007 3.472 3.511 3.368 3.371 15,473,167 -0.14(-4.08%)
Nov 13, 2007 3.368 3.514 3.341 3.514 14,802,648 +0.20(+5.88%)
Nov 12, 2007 3.300 3.436 3.300 3.319 13,648,308 -0.01(-0.21%)
Nov 09, 2007 3.235 3.366 3.235 3.326 28,918,760 +0.03(+0.80%)
Nov 08, 2007 3.360 3.362 3.240 3.299 29,042,834 -0.02(-0.63%)
Nov 07, 2007 3.437 3.477 3.313 3.320 16,829,142 -0.19(-5.38%)
Nov 06, 2007 3.531 3.541 3.457 3.509 18,017,498 -0.00(-0.05%)
Nov 05, 2007 3.593 3.623 3.493 3.511 15,308,657 -0.12(-3.24%)
Nov 02, 2007 3.909 3.909 3.568 3.629 19,034,090 -0.26(-6.62%)
Nov 01, 2007 4.054 4.090 3.886 3.886 10,825,070 -0.22(-5.33%)
Oct 31, 2007 4.028 4.105 3.997 4.105 15,087,317 +0.10(+2.46%)
Oct 30, 2007 3.916 4.022 3.916 4.006 10,152,274 +0.09(+2.31%)
Oct 29, 2007 3.944 3.953 3.885 3.916 7,043,296 -0.01(-0.16%)
Oct 26, 2007 3.927 3.982 3.876 3.922 7,241,378 +0.04(+1.02%)
Oct 25, 2007 3.900 3.929 3.823 3.883 9,523,876 -0.01(-0.20%)
Oct 24, 2007 3.899 3.909 3.815 3.891 11,886,061 -0.02(-0.47%)
Oct 23, 2007 3.866 3.909 3.847 3.909 8,073,551 +0.07(+1.69%)
Oct 22, 2007 3.793 3.867 3.778 3.844 11,588,938 +0.01(+0.14%)
Oct 19, 2007 3.908 3.946 3.821 3.839 27,160,008 -0.07(-1.80%)
Oct 18, 2007 3.878 3.957 3.811 3.909 7,055,819 -0.01(-0.13%)
Oct 17, 2007 4.020 4.029 3.845 3.914 7,444,014 -0.08(-2.04%)
Oct 16, 2007 4.058 4.080 3.986 3.996 8,478,822 -0.06(-1.54%)
Oct 15, 2007 4.145 4.164 4.042 4.058 6,676,731 -0.10(-2.30%)
Oct 12, 2007 4.238 4.260 4.131 4.154 5,800,161 -0.07(-1.77%)
Oct 11, 2007 4.280 4.304 4.213 4.229 6,706,329 -0.01(-0.35%)
Oct 10, 2007 4.257 4.288 4.205 4.244 8,056,475 +0.00(+0.02%)
Oct 09, 2007 4.295 4.295 4.190 4.243 6,926,041 -0.02(-0.37%)
Oct 08, 2007 4.292 4.317 4.248 4.259 8,136,163 -0.06(-1.32%)
Oct 05, 2007 4.194 4.316 4.194 4.316 11,822,310 +0.15(+3.54%)
Oct 04, 2007 4.151 4.168 4.092 4.168 7,118,431 +0.04(+0.96%)
Oct 03, 2007 4.159 4.192 4.123 4.129 9,728,788 -0.03(-0.72%)
Oct 02, 2007 4.093 4.186 4.077 4.158 10,031,603 +0.09(+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.