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, 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%)
Dec 01, 2008 0.9751 0.9926 0.8011 0.8661 56,829,680 -0.14(-14.04%)
Nov 28, 2008 1.028 1.064 0.9988 1.008 18,604,242 -0.04(-3.37%)
Nov 26, 2008 0.9522 1.051 0.9109 1.043 112,509,208 +0.07(+7.23%)
Nov 25, 2008 1.008 1.157 0.8494 0.9724 98,907,632 -0.04(-3.57%)
Nov 24, 2008 0.7967 1.032 0.7967 1.008 66,304,332 +0.22(+27.56%)
Nov 21, 2008 0.7247 0.8512 0.6158 0.7906 77,915,376 +0.09(+13.64%)
Nov 20, 2008 0.7862 0.8327 0.6852 0.6957 77,397,600 -0.09(-11.01%)
Nov 19, 2008 0.8898 0.9232 0.7660 0.7818 57,256,592 -0.11(-12.40%)
Nov 18, 2008 0.9390 0.9601 0.8591 0.8925 40,233,012 -0.05(-4.96%)
Nov 17, 2008 1.044 1.069 0.9267 0.9390 40,210,804 -0.12(-11.58%)
Nov 14, 2008 1.284 1.296 1.045 1.062 0 -0.28(-20.77%)
Nov 13, 2008 1.159 1.372 1.085 1.340 39,856,236 +0.19(+16.67%)
Nov 12, 2008 1.215 1.217 1.138 1.149 46,577,340 -0.09(-7.23%)
Nov 11, 2008 1.151 1.248 1.120 1.239 40,939,096 +0.07(+5.86%)
Nov 10, 2008 1.271 1.326 1.138 1.170 34,113,576 -0.08(-6.46%)
Nov 07, 2008 1.193 1.275 1.164 1.251 0 +0.07(+5.48%)
Nov 06, 2008 1.324 1.335 1.178 1.186 28,671,806 -0.14(-10.42%)
Nov 05, 2008 1.432 1.454 1.307 1.324 45,801,112 -0.12(-8.50%)
Nov 04, 2008 1.376 1.463 1.338 1.447 32,273,906 +0.11(+8.21%)
Nov 03, 2008 1.329 1.371 1.292 1.337 24,291,962 +0.05(+4.03%)
Oct 31, 2008 1.179 1.323 1.152 1.285 0 +0.14(+12.11%)
Oct 30, 2008 1.138 1.170 1.073 1.146 30,932,582 +0.06(+5.67%)
Oct 29, 2008 1.051 1.154 1.051 1.085 39,518,564 -0.01(-0.64%)
Oct 28, 2008 0.9496 1.095 0.8784 1.092 51,183,636 +0.17(+18.38%)
Oct 27, 2008 1.088 1.102 0.9118 0.9223 35,153,904 -0.15(-14.07%)
Oct 24, 2008 1.096 1.158 1.003 1.073 0 -0.11(-9.62%)
Oct 23, 2008 1.422 1.468 1.140 1.188 50,535,568 -0.35(-22.74%)
Oct 22, 2008 1.716 1.716 1.465 1.537 32,849,880 -0.19(-10.85%)
Oct 21, 2008 1.815 1.873 1.718 1.724 21,420,740 -0.10(-5.72%)
Oct 20, 2008 1.773 1.832 1.727 1.829 12,883,245 +0.08(+4.62%)
Oct 17, 2008 1.741 1.863 1.669 1.748 0 -0.04(-2.21%)
Oct 16, 2008 1.761 1.810 1.644 1.788 36,187,564 +0.05(+2.93%)
Oct 15, 2008 1.924 1.928 1.680 1.737 36,387,260 -0.20(-10.42%)
Oct 14, 2008 2.085 2.115 1.861 1.939 45,130,408 -0.06(-3.20%)
Oct 13, 2008 1.991 2.042 1.902 2.003 29,044,838 +0.11(+6.00%)
Oct 10, 2008 1.726 1.976 1.622 1.889 0 +0.07(+3.66%)
Oct 09, 2008 2.082 2.092 1.741 1.823 35,526,824 -0.24(-11.66%)
Oct 08, 2008 2.177 2.367 2.016 2.063 41,475,512 -0.18(-7.88%)
Oct 07, 2008 3.067 3.069 2.240 2.240 29,102,726 -0.83(-27.14%)
Oct 06, 2008 2.599 3.836 2.459 3.074 42,961,036 +0.35(+13.05%)
Oct 03, 2008 2.876 2.973 2.613 2.720 0 -0.11(-3.88%)
Oct 02, 2008 3.092 3.116 2.825 2.829 12,344,860 -0.21(-7.04%)
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.