Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 30, 2009 0.8424 0.8573 0.7686 0.7809 0 -0.05(-6.12%)
Jan 29, 2009 0.8872 0.9004 0.8240 0.8319 59,818,308 -0.09(-9.38%)
Jan 28, 2009 0.8969 0.9223 0.8609 0.9180 53,458,872 +0.07(+7.62%)
Jan 27, 2009 0.8793 0.8969 0.8275 0.8529 27,591,086 -0.01(-1.02%)
Jan 26, 2009 0.8732 0.8969 0.8327 0.8617 37,932,212 -0.00(-0.30%)
Jan 23, 2009 0.7915 0.8723 0.7730 0.8644 0 +0.05(+5.69%)
Jan 22, 2009 0.7994 0.8710 0.7871 0.8178 47,816,664 -0.06(-6.62%)
Jan 21, 2009 0.7923 0.8793 0.7642 0.8758 60,994,024 +0.12(+15.13%)
Jan 20, 2009 0.9162 0.9215 0.7546 0.7607 59,849,136 -0.17(-17.84%)
Jan 16, 2009 0.9030 0.9487 0.8371 0.9259 0 +0.05(+5.72%)
Jan 15, 2009 0.8459 0.9276 0.7906 0.8758 52,232,060 +0.02(+2.68%)
Jan 14, 2009 0.8846 0.8881 0.8407 0.8529 39,964,864 -0.06(-6.09%)
Jan 13, 2009 0.9057 0.9338 0.8793 0.9083 36,090,776 -0.02(-1.80%)
Jan 12, 2009 1.051 1.053 0.9136 0.9250 33,485,404 -0.14(-12.83%)
Jan 09, 2009 1.048 1.105 1.028 1.061 44,982,224 +0.01(+1.43%)
Jan 08, 2009 1.019 1.064 0.9953 1.046 27,226,980 +0.00(+0.34%)
Jan 07, 2009 1.087 1.112 1.032 1.043 29,515,864 -0.07(-6.54%)
Jan 06, 2009 1.042 1.132 0.9953 1.116 39,459,104 +0.11(+11.40%)
Jan 05, 2009 1.025 1.052 0.9812 1.001 28,823,556 -0.02(-2.06%)
Jan 02, 2009 1.051 1.063 1.005 1.022 0 +0.01(+0.78%)
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.