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 (%)
Sep 28, 2007 4.035 4.036 3.938 3.964 7,768,459 -0.07(-1.74%)
Sep 27, 2007 4.040 4.085 4.012 4.035 11,105,117 +0.01(+0.24%)
Sep 26, 2007 3.976 4.040 3.963 4.025 8,285,293 +0.07(+1.66%)
Sep 25, 2007 3.980 4.001 3.937 3.959 7,491,827 -0.07(-1.68%)
Sep 24, 2007 3.962 4.057 3.962 4.027 8,222,681 +0.05(+1.30%)
Sep 21, 2007 3.986 4.019 3.949 3.975 9,240,413 +0.03(+0.65%)
Sep 20, 2007 4.041 4.058 3.930 3.949 6,608,427 -0.10(-2.37%)
Sep 19, 2007 3.929 4.099 3.906 4.045 20,633,546 +0.19(+4.97%)
Sep 18, 2007 3.730 3.854 3.697 3.854 20,947,746 +0.14(+3.83%)
Sep 17, 2007 3.689 3.749 3.677 3.711 7,533,948 -0.03(-0.78%)
Sep 14, 2007 3.759 3.759 3.703 3.740 22,581,352 -0.06(-1.46%)
Sep 13, 2007 3.742 3.814 3.751 3.796 15,424,216 +0.05(+1.43%)
Sep 12, 2007 3.788 3.805 3.730 3.742 12,705,711 -0.05(-1.41%)
Sep 11, 2007 3.797 3.813 3.751 3.796 12,144,478 +0.03(+0.70%)
Sep 10, 2007 3.765 3.862 3.723 3.769 10,327,588 -0.00(-0.12%)
Sep 07, 2007 3.753 3.819 3.742 3.774 12,079,589 -0.07(-1.83%)
Sep 06, 2007 3.840 3.855 3.759 3.844 9,406,620 +0.02(+0.64%)
Sep 05, 2007 3.876 3.899 3.802 3.819 12,297,024 -0.11(-2.75%)
Sep 04, 2007 3.911 3.971 3.874 3.927 10,542,746 +0.00(+0.02%)
Aug 31, 2007 3.864 3.951 3.835 3.927 12,964,128 +0.10(+2.64%)
Aug 30, 2007 3.775 3.861 3.749 3.826 12,474,615 +0.03(+0.69%)
Aug 29, 2007 3.821 3.848 3.754 3.799 15,613,191 +0.02(+0.58%)
Aug 28, 2007 3.934 3.956 3.765 3.777 16,599,047 -0.18(-4.44%)
Aug 27, 2007 3.953 3.978 3.902 3.953 12,089,835 +0.00(+0.00%)
Aug 24, 2007 3.918 3.976 3.855 3.953 10,720,337 +0.00(+0.02%)
Aug 23, 2007 3.955 4.006 3.914 3.952 12,661,313 +0.01(+0.13%)
Aug 22, 2007 4.017 4.066 3.886 3.947 16,097,012 -0.08(-2.01%)
Aug 21, 2007 4.014 4.056 3.980 4.028 13,217,992 +0.04(+0.88%)
Aug 20, 2007 3.892 4.061 3.853 3.992 18,684,600 +0.12(+2.99%)
Aug 17, 2007 3.795 3.947 3.704 3.876 26,876,546 +0.16(+4.20%)
Aug 16, 2007 3.504 3.728 3.477 3.720 25,208,786 +0.20(+5.61%)
Aug 15, 2007 3.588 3.687 3.504 3.522 17,680,530 -0.09(-2.39%)
Aug 14, 2007 3.663 3.707 3.582 3.609 23,596,808 -0.04(-1.01%)
Aug 13, 2007 3.674 3.746 3.638 3.645 15,796,474 +0.01(+0.31%)
Aug 10, 2007 3.511 3.775 3.511 3.634 21,709,336 -0.11(-2.89%)
Aug 09, 2007 3.788 3.913 3.686 3.742 23,165,354 -0.14(-3.58%)
Aug 08, 2007 3.723 3.911 3.693 3.881 25,262,290 +0.17(+4.44%)
Aug 07, 2007 3.673 3.781 3.557 3.716 30,032,198 +0.08(+2.22%)
Aug 06, 2007 3.533 3.635 3.395 3.635 38,106,888 +0.08(+2.27%)
Aug 03, 2007 3.532 3.697 3.515 3.554 22,065,656 -0.14(-3.87%)
Aug 02, 2007 3.753 3.965 3.659 3.697 29,337,772 -0.06(-1.47%)
Aug 01, 2007 3.689 3.787 3.551 3.753 28,129,926 +0.04(+1.11%)
Jul 31, 2007 3.776 3.843 3.694 3.711 19,401,794 -0.02(-0.56%)
Jul 30, 2007 3.726 3.754 3.672 3.732 14,164,004 -0.01(-0.35%)
Jul 27, 2007 3.756 3.901 3.696 3.746 24,348,154 -0.09(-2.27%)
Jul 26, 2007 3.918 3.929 3.773 3.833 20,126,740 -0.13(-3.28%)
Jul 25, 2007 4.050 4.064 3.913 3.963 16,619,561 -0.04(-1.12%)
Jul 24, 2007 4.146 4.153 4.006 4.007 11,257,629 -0.15(-3.51%)
Jul 23, 2007 4.271 4.275 4.150 4.153 8,368,397 -0.09(-2.11%)
Jul 20, 2007 4.322 4.343 4.198 4.243 13,105,005 -0.08(-1.83%)
Jul 19, 2007 4.319 4.352 4.284 4.322 12,659,036 +0.04(+0.88%)
Jul 18, 2007 4.333 4.333 4.206 4.284 15,547,164 -0.07(-1.55%)
Jul 17, 2007 4.432 4.462 4.341 4.352 11,166,591 -0.10(-2.15%)
Jul 16, 2007 4.452 4.522 4.440 4.447 12,198,689 -0.01(-0.33%)
Jul 13, 2007 4.382 4.469 4.358 4.462 7,746,829 +0.06(+1.30%)
Jul 12, 2007 4.322 4.405 4.269 4.405 10,320,757 +0.14(+3.19%)
Jul 11, 2007 4.311 4.323 4.251 4.269 16,561,480 -0.08(-1.76%)
Jul 10, 2007 4.397 4.448 4.341 4.346 15,835,384 -0.08(-1.85%)
Jul 09, 2007 4.532 4.532 4.405 4.427 9,667,314 -0.09(-2.00%)
Jul 06, 2007 4.467 4.534 4.410 4.518 10,053,233 +0.04(+0.94%)
Jul 05, 2007 4.436 4.506 4.429 4.476 12,978,927 +0.07(+1.49%)
Jul 03, 2007 4.480 4.501 4.388 4.410 8,117,948 -0.07(-1.66%)
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.