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 (%)
May 30, 2008 3.501 3.527 3.473 3.476 11,746,094 -0.03(-0.98%)
May 29, 2008 3.458 3.517 3.450 3.510 10,931,351 +0.05(+1.50%)
May 28, 2008 3.430 3.460 3.409 3.458 14,187,979 +0.06(+1.65%)
May 27, 2008 3.345 3.533 3.336 3.402 10,657,634 +0.07(+2.03%)
May 26, 2008 3.342 3.361 3.320 3.334 0 +0.00(+0.00%)
May 23, 2008 3.342 3.361 3.320 3.334 10,581,736 -0.06(-1.89%)
May 22, 2008 3.378 3.445 3.378 3.399 11,783,218 +0.01(+0.29%)
May 21, 2008 3.501 3.541 3.359 3.389 12,882,357 -0.10(-2.80%)
May 20, 2008 3.530 3.533 3.468 3.486 10,221,056 -0.05(-1.51%)
May 19, 2008 3.544 3.623 3.520 3.540 12,510,281 -0.01(-0.35%)
May 16, 2008 3.547 3.582 3.517 3.552 8,221,053 -0.01(-0.30%)
May 15, 2008 3.472 3.570 3.465 3.563 12,841,989 +0.08(+2.19%)
May 14, 2008 3.459 3.527 3.450 3.486 12,810,842 -0.01(-0.35%)
May 13, 2008 3.470 3.511 3.446 3.499 14,860,547 +0.03(+0.76%)
May 12, 2008 3.357 3.473 3.352 3.472 14,822,673 +0.14(+4.11%)
May 09, 2008 3.347 3.383 3.313 3.335 19,960,352 -0.05(-1.58%)
May 08, 2008 3.442 3.442 3.329 3.389 14,383,705 -0.00(-0.13%)
May 07, 2008 3.476 3.518 3.392 3.393 18,481,806 -0.10(-2.89%)
May 06, 2008 3.410 3.494 3.390 3.494 17,783,168 +0.06(+1.79%)
May 05, 2008 3.444 3.472 3.409 3.433 11,497,501 -0.01(-0.43%)
May 02, 2008 3.313 3.549 3.313 3.448 18,274,400 +0.09(+2.75%)
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.