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, 2013 2.539 2.521 2.521 2.521 8,948,262 -0.02(-0.80%)
Dec 30, 2013 2.537 2.547 2.528 2.542 5,256,012 +0.01(+0.23%)
Dec 27, 2013 2.519 2.537 2.497 2.536 10,401,607 +0.01(+0.58%)
Dec 26, 2013 2.517 2.545 2.495 2.521 5,406,366 +0.00(+0.15%)
Dec 24, 2013 2.505 2.521 2.500 2.517 2,823,825 +0.01(+0.39%)
Dec 23, 2013 2.527 2.531 2.505 2.508 6,865,538 -0.01(-0.46%)
Dec 20, 2013 2.501 2.522 2.466 2.519 17,692,524 +0.02(+0.74%)
Dec 19, 2013 2.519 2.531 2.439 2.501 12,716,481 -0.04(-1.38%)
Dec 18, 2013 2.506 2.540 2.456 2.536 23,162,074 +0.03(+1.05%)
Dec 17, 2013 2.505 2.516 2.486 2.509 13,237,026 +0.01(+0.27%)
Dec 16, 2013 2.506 2.508 2.481 2.503 11,793,763 +0.00(+0.19%)
Dec 13, 2013 2.486 2.514 2.473 2.498 13,678,355 +0.02(+0.86%)
Dec 12, 2013 2.491 2.513 2.456 2.476 15,841,569 -0.01(-0.27%)
Dec 11, 2013 2.543 2.547 2.476 2.483 14,381,154 -0.05(-2.15%)
Dec 10, 2013 2.539 2.566 2.522 2.538 9,686,332 +0.00(+0.15%)
Dec 09, 2013 2.520 2.538 2.504 2.534 10,394,681 +0.02(+0.74%)
Dec 06, 2013 2.523 2.541 2.505 2.515 11,211,535 +0.01(+0.35%)
Dec 05, 2013 2.513 2.514 2.477 2.507 15,577,438 -0.01(-0.27%)
Dec 04, 2013 2.421 2.559 2.413 2.513 36,725,860 +0.08(+3.32%)
Dec 03, 2013 2.430 2.446 2.411 2.433 9,689,703 +0.00(+0.00%)
Dec 02, 2013 2.434 2.458 2.424 2.433 11,064,161 -0.01(-0.44%)
Nov 29, 2013 2.477 2.477 2.430 2.443 6,723,848 -0.02(-0.87%)
Nov 27, 2013 2.450 2.475 2.445 2.465 10,850,110 +0.02(+0.68%)
Nov 26, 2013 2.492 2.493 2.442 2.448 12,552,869 -0.04(-1.49%)
Nov 25, 2013 2.495 2.498 2.469 2.485 7,914,027 -0.01(-0.23%)
Nov 22, 2013 2.507 2.514 2.475 2.491 6,225,614 -0.01(-0.47%)
Nov 21, 2013 2.490 2.505 2.477 2.503 6,194,876 +0.02(+0.86%)
Nov 20, 2013 2.513 2.545 2.471 2.481 11,009,343 -0.03(-1.32%)
Nov 19, 2013 2.521 2.536 2.499 2.514 9,082,800 -0.01(-0.23%)
Nov 18, 2013 2.548 2.567 2.518 2.520 8,568,113 -0.03(-1.30%)
Nov 15, 2013 2.559 2.578 2.543 2.553 8,541,392 -0.00(-0.19%)
Nov 14, 2013 2.579 2.607 2.557 2.558 7,713,891 -0.01(-0.53%)
Nov 13, 2013 2.544 2.575 2.536 2.572 8,692,568 +0.03(+1.03%)
Nov 12, 2013 2.540 2.555 2.521 2.545 10,027,398 -0.01(-0.30%)
Nov 11, 2013 2.564 2.569 2.542 2.553 5,895,338 -0.00(-0.08%)
Nov 08, 2013 2.549 2.564 2.499 2.555 14,246,214 -0.01(-0.30%)
Nov 07, 2013 2.628 2.652 2.562 2.563 23,916,494 -0.09(-3.42%)
Nov 06, 2013 2.666 2.675 2.649 2.653 7,959,014 -0.00(-0.07%)
Nov 05, 2013 2.671 2.678 2.647 2.655 12,964,530 -0.03(-1.08%)
Nov 04, 2013 2.677 2.698 2.655 2.684 10,589,247 +0.02(+0.69%)
Nov 01, 2013 2.697 2.697 2.570 2.666 16,631,859 -0.03(-1.18%)
Oct 31, 2013 2.719 2.731 2.661 2.698 14,176,394 -0.02(-0.75%)
Oct 30, 2013 2.752 2.771 2.716 2.718 12,414,878 -0.04(-1.61%)
Oct 29, 2013 2.805 2.814 2.744 2.762 10,442,409 -0.06(-2.02%)
Oct 28, 2013 2.835 2.835 2.783 2.819 7,685,064 -0.01(-0.44%)
Oct 25, 2013 2.784 2.838 2.782 2.832 7,777,847 +0.05(+1.70%)
Oct 24, 2013 2.836 2.836 2.774 2.785 6,952,700 -0.05(-1.84%)
Oct 23, 2013 2.824 2.848 2.811 2.837 11,354,602 +0.01(+0.44%)
Oct 22, 2013 2.812 2.856 2.809 2.824 10,191,266 +0.02(+0.55%)
Oct 21, 2013 2.833 2.837 2.796 2.809 12,638,724 -0.02(-0.72%)
Oct 18, 2013 2.849 2.851 2.814 2.829 6,405,330 -0.01(-0.27%)
Oct 17, 2013 2.793 2.845 2.791 2.837 8,173,577 +0.03(+1.10%)
Oct 16, 2013 2.771 2.810 2.763 2.806 10,282,762 +0.04(+1.57%)
Oct 15, 2013 2.752 2.772 2.720 2.762 11,981,344 +0.00(+0.00%)
Oct 14, 2013 2.759 2.765 2.729 2.762 6,961,370 -0.00(-0.17%)
Oct 11, 2013 2.710 2.768 2.703 2.767 8,038,500 +0.05(+1.67%)
Oct 10, 2013 2.680 2.724 2.670 2.722 10,362,860 +0.06(+2.36%)
Oct 09, 2013 2.645 2.679 2.642 2.659 9,085,283 +0.02(+0.77%)
Oct 08, 2013 2.682 2.690 2.639 2.639 8,589,666 -0.05(-1.76%)
Oct 07, 2013 2.661 2.702 2.654 2.686 8,152,191 +0.01(+0.36%)
Oct 04, 2013 2.659 2.680 2.645 2.677 14,702,503 +0.01(+0.47%)
Oct 03, 2013 2.702 2.711 2.649 2.664 13,854,933 -0.04(-1.60%)
Oct 02, 2013 2.705 2.716 2.668 2.707 12,598,379 -0.02(-0.64%)
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.