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, 2012 2.429 2.446 2.416 2.427 16,334,324 -0.01(-0.34%)
Sep 27, 2012 2.433 2.466 2.421 2.435 14,003,490 +0.01(+0.50%)
Sep 26, 2012 2.421 2.446 2.417 2.423 10,678,376 +0.00(+0.19%)
Sep 25, 2012 2.469 2.473 2.417 2.418 17,748,716 -0.04(-1.71%)
Sep 24, 2012 2.472 2.488 2.452 2.460 16,488,862 -0.03(-1.13%)
Sep 21, 2012 2.465 2.488 2.439 2.488 43,363,184 +0.04(+1.45%)
Sep 20, 2012 2.520 2.522 2.445 2.453 23,036,738 -0.08(-3.28%)
Sep 19, 2012 2.535 2.552 2.524 2.536 16,446,474 -0.00(-0.07%)
Sep 18, 2012 2.553 2.569 2.519 2.538 10,307,849 -0.02(-0.95%)
Sep 17, 2012 2.564 2.582 2.559 2.562 9,054,293 +0.00(+0.07%)
Sep 14, 2012 2.514 2.573 2.512 2.560 12,228,863 +0.06(+2.28%)
Sep 13, 2012 2.489 2.514 2.482 2.503 17,177,406 +0.02(+0.79%)
Sep 12, 2012 2.485 2.497 2.470 2.484 14,287,944 +0.00(+0.11%)
Sep 11, 2012 2.485 2.503 2.477 2.481 11,388,693 -0.01(-0.34%)
Sep 10, 2012 2.530 2.533 2.489 2.489 14,109,332 -0.05(-2.02%)
Sep 07, 2012 2.521 2.544 2.516 2.541 11,604,554 +0.02(+0.96%)
Sep 06, 2012 2.511 2.518 2.499 2.516 16,592,947 +0.02(+0.82%)
Sep 05, 2012 2.542 2.605 2.484 2.496 11,431,456 +0.00(+0.15%)
Sep 04, 2012 2.469 2.494 2.459 2.492 9,627,026 +0.02(+0.79%)
Aug 31, 2012 2.494 2.494 2.454 2.473 12,927,786 -0.01(-0.30%)
Aug 30, 2012 2.474 2.488 2.474 2.480 5,488,451 -0.01(-0.45%)
Aug 29, 2012 2.510 2.512 2.489 2.491 6,661,750 -0.02(-0.67%)
Aug 27, 2012 2.512 2.522 2.487 2.508 9,208,852 +0.00(+0.00%)
Aug 24, 2012 2.489 2.516 2.474 2.508 8,297,314 +0.01(+0.60%)
Aug 23, 2012 2.479 2.501 2.469 2.493 13,921,326 +0.00(+0.19%)
Aug 22, 2012 2.452 2.491 2.440 2.488 14,796,956 +0.03(+1.14%)
Aug 21, 2012 2.455 2.467 2.444 2.460 8,778,534 +0.01(+0.27%)
Aug 20, 2012 2.453 2.462 2.440 2.454 10,378,800 -0.01(-0.38%)
Aug 17, 2012 2.446 2.467 2.442 2.463 14,914,631 +0.02(+0.65%)
Aug 16, 2012 2.417 2.447 2.395 2.447 26,615,914 +0.03(+1.20%)
Aug 15, 2012 2.413 2.427 2.383 2.418 8,780,194 +0.01(+0.27%)
Aug 14, 2012 2.414 2.418 2.406 2.412 15,282,312 +0.00(+0.12%)
Aug 13, 2012 2.415 2.418 2.394 2.409 6,787,433 -0.00(-0.15%)
Aug 10, 2012 2.410 2.429 2.404 2.413 12,533,949 -0.01(-0.27%)
Aug 09, 2012 2.417 2.435 2.404 2.419 10,627,697 -0.00(-0.19%)
Aug 08, 2012 2.446 2.448 2.413 2.424 10,980,360 -0.03(-1.21%)
Aug 07, 2012 2.483 2.490 2.437 2.454 11,467,368 -0.03(-1.08%)
Aug 06, 2012 2.484 2.495 2.447 2.480 16,844,340 +0.01(+0.26%)
Aug 03, 2012 2.509 2.523 2.466 2.474 14,457,524 -0.02(-0.67%)
Aug 02, 2012 2.503 2.521 2.472 2.491 22,192,542 -0.02(-0.74%)
Aug 01, 2012 2.551 2.573 2.508 2.509 17,670,510 -0.03(-1.28%)
Jul 31, 2012 2.556 2.573 2.534 2.542 17,175,884 -0.02(-0.76%)
Jul 30, 2012 2.521 2.567 2.518 2.561 10,827,054 +0.04(+1.62%)
Jul 27, 2012 2.510 2.545 2.510 2.520 13,912,712 +0.02(+0.93%)
Jul 26, 2012 2.543 2.543 2.482 2.497 12,578,824 -0.01(-0.33%)
Jul 25, 2012 2.510 2.519 2.474 2.505 9,041,363 +0.01(+0.26%)
Jul 24, 2012 2.526 2.527 2.480 2.499 16,427,991 -0.03(-0.99%)
Jul 23, 2012 2.515 2.534 2.502 2.524 13,561,667 -0.01(-0.58%)
Jul 20, 2012 2.543 2.565 2.526 2.539 20,463,510 -0.02(-0.80%)
Jul 19, 2012 2.605 2.605 2.524 2.559 21,949,410 -0.03(-1.25%)
Jul 18, 2012 2.607 2.611 2.585 2.592 16,711,972 -0.03(-1.06%)
Jul 17, 2012 2.608 2.622 2.570 2.619 15,782,260 +0.02(+0.78%)
Jul 16, 2012 2.588 2.606 2.569 2.599 13,540,741 +0.00(+0.07%)
Jul 13, 2012 2.554 2.600 2.553 2.597 13,713,268 +0.05(+1.82%)
Jul 12, 2012 2.511 2.566 2.497 2.551 21,171,644 +0.03(+1.25%)
Jul 11, 2012 2.511 2.533 2.494 2.519 20,841,968 +0.01(+0.22%)
Jul 10, 2012 2.569 2.572 2.505 2.514 15,946,606 -0.05(-1.77%)
Jul 09, 2012 2.544 2.559 2.529 2.559 15,253,896 +0.02(+0.91%)
Jul 06, 2012 2.509 2.544 2.505 2.536 16,812,578 +0.00(+0.00%)
Jul 05, 2012 2.546 2.564 2.526 2.536 15,307,804 -0.02(-0.65%)
Jul 03, 2012 2.540 2.553 2.524 2.553 15,385,908 +0.02(+0.73%)
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.