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 31, 2012 2.489 2.527 2.456 2.508 34,171,404 +0.03(+1.01%)
May 30, 2012 2.509 2.512 2.483 2.483 19,426,370 -0.05(-2.01%)
May 29, 2012 2.490 2.550 2.485 2.534 31,834,264 +0.06(+2.40%)
May 25, 2012 2.483 2.497 2.465 2.475 13,688,295 -0.00(-0.15%)
May 24, 2012 2.470 2.482 2.442 2.479 10,872,630 +0.02(+0.72%)
May 23, 2012 2.418 2.469 2.396 2.461 17,224,514 +0.03(+1.18%)
May 22, 2012 2.426 2.460 2.417 2.432 15,522,400 +0.01(+0.38%)
May 21, 2012 2.397 2.431 2.382 2.423 14,362,669 +0.04(+1.55%)
May 18, 2012 2.394 2.425 2.376 2.386 14,599,498 -0.01(-0.35%)
May 17, 2012 2.467 2.476 2.392 2.394 18,577,440 -0.08(-3.22%)
May 16, 2012 2.520 2.520 2.472 2.474 17,073,204 -0.02(-0.93%)
May 15, 2012 2.513 2.525 2.484 2.497 15,965,505 -0.01(-0.33%)
May 14, 2012 2.504 2.545 2.504 2.505 21,591,782 -0.02(-0.91%)
May 11, 2012 2.502 2.538 2.485 2.528 70,198,672 -0.03(-1.08%)
May 10, 2012 2.572 2.575 2.540 2.556 11,066,020 +0.00(+0.14%)
May 09, 2012 2.479 2.572 2.476 2.552 21,055,944 +0.03(+1.39%)
May 08, 2012 2.520 2.536 2.509 2.517 14,176,829 -0.01(-0.58%)
May 07, 2012 2.492 2.539 2.492 2.532 9,010,447 +0.03(+1.29%)
May 04, 2012 2.487 2.523 2.460 2.500 31,531,772 +0.00(+0.18%)
May 03, 2012 2.497 2.510 2.486 2.495 18,690,092 +0.00(+0.07%)
May 02, 2012 2.503 2.505 2.484 2.493 12,350,833 -0.03(-1.10%)
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.