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 (%)
May 28, 2010 1.832 1.901 1.823 1.832 28,704,002 -0.02(-1.34%)
May 27, 2010 1.784 1.860 1.765 1.857 30,156,636 +0.12(+6.96%)
May 26, 2010 1.757 1.798 1.722 1.736 754,982 +0.01(+0.51%)
May 25, 2010 1.635 1.735 1.611 1.727 29,457,092 +0.03(+1.57%)
May 24, 2010 1.744 1.769 1.701 1.701 20,658,238 -0.07(-4.20%)
May 21, 2010 1.667 1.780 1.637 1.775 35,583,892 +0.08(+4.93%)
May 20, 2010 1.713 1.756 1.688 1.692 314,754 -0.12(-6.75%)
May 19, 2010 1.828 1.877 1.760 1.814 25,419,194 -0.02(-0.87%)
May 18, 2010 1.937 1.946 1.821 1.830 110,025 -0.06(-3.40%)
May 17, 2010 1.897 1.939 1.818 1.895 26,638,220 +0.01(+0.28%)
May 14, 2010 1.889 1.946 1.860 1.889 23,933,180 -0.08(-4.08%)
May 13, 2010 2.022 2.031 1.959 1.970 25,576,442 -0.06(-3.00%)
May 12, 2010 1.991 2.049 1.986 2.031 30,556,524 +0.06(+2.82%)
May 11, 2010 2.018 2.025 1.970 1.975 275,295 -0.01(-0.31%)
May 10, 2010 1.962 1.982 1.939 1.981 46,168,128 +0.11(+5.61%)
May 07, 2010 1.947 1.998 1.848 1.876 39,004,288 -0.13(-6.52%)
May 06, 2010 2.007 2.078 1.792 2.007 1,131 -0.04(-2.03%)
May 05, 2010 2.045 2.139 2.025 2.048 34,694,640 -0.06(-2.77%)
May 04, 2010 2.062 2.124 2.051 2.107 47,889,412 +0.01(+0.68%)
May 03, 2010 1.995 2.124 1.989 2.093 54,414,476 +0.11(+5.67%)
Apr 30, 2010 1.953 2.039 1.929 1.980 47,590,388 -0.06(-3.11%)
Apr 29, 2010 1.944 2.059 1.919 2.044 44,247,772 +0.11(+5.96%)
Apr 28, 2010 1.931 1.957 1.911 1.929 32,939,340 +0.01(+0.74%)
Apr 27, 2010 1.944 1.969 1.912 1.915 36,746,228 -0.04(-2.12%)
Apr 26, 2010 1.897 1.975 1.897 1.957 27,609,752 +0.00(+0.14%)
Apr 23, 2010 1.887 1.961 1.865 1.954 43,423,220 +0.07(+3.51%)
Apr 22, 2010 1.797 1.896 1.783 1.888 23,040,032 +0.07(+4.09%)
Apr 21, 2010 1.813 1.843 1.752 1.813 57,507 +0.05(+2.86%)
Apr 20, 2010 1.725 1.767 1.706 1.763 1,222 +0.05(+2.89%)
Apr 19, 2010 1.683 1.717 1.638 1.714 20,056,066 +0.02(+1.04%)
Apr 16, 2010 1.737 1.748 1.690 1.696 37,339,116 -0.04(-2.54%)
Apr 15, 2010 1.788 1.804 1.740 1.740 23,907,878 -0.06(-3.48%)
Apr 14, 2010 1.815 1.818 1.794 1.803 22,868,844 -0.00(-0.10%)
Apr 13, 2010 1.743 1.811 1.741 1.805 17,040,674 +0.06(+3.39%)
Apr 12, 2010 1.768 1.771 1.737 1.745 15,844,768 -0.02(-0.85%)
Apr 09, 2010 1.727 1.772 1.717 1.760 18,985,224 +0.04(+2.05%)
Apr 08, 2010 1.714 1.726 1.703 1.725 22,060,488 +0.00(+0.10%)
Apr 07, 2010 1.775 1.788 1.707 1.723 25,535,840 -0.06(-3.32%)
Apr 06, 2010 1.729 1.782 1.695 1.782 33,279,794 +0.10(+5.93%)
Apr 05, 2010 1.653 1.718 1.643 1.683 19,621,260 +0.04(+2.37%)
Apr 01, 2010 1.645 1.644 1.644 1.644 18,361,306 +0.02(+1.03%)
Mar 31, 2010 1.625 1.647 1.616 1.627 23,874,122 -0.01(-0.38%)
Mar 30, 2010 1.625 1.638 1.620 1.633 20,626,640 +0.01(+0.54%)
Mar 29, 2010 1.661 1.661 1.621 1.624 26,502,914 -0.02(-1.50%)
Mar 26, 2010 1.660 1.671 1.624 1.649 28,147,466 -0.01(-0.59%)
Mar 25, 2010 1.640 1.694 1.640 1.659 32,081,736 +0.02(+1.46%)
Mar 24, 2010 1.607 1.645 1.601 1.635 32,343,350 +0.02(+1.26%)
Mar 23, 2010 1.604 1.620 1.585 1.615 19,533,200 +0.01(+0.88%)
Mar 22, 2010 1.569 1.605 1.563 1.600 19,086,412 +0.01(+0.89%)
Mar 19, 2010 1.618 1.618 1.583 1.586 35,203,700 -0.03(-1.64%)
Mar 18, 2010 1.620 1.628 1.604 1.613 22,153,912 -0.01(-0.55%)
Mar 17, 2010 1.585 1.630 1.583 1.622 19,847,014 +0.04(+2.40%)
Mar 16, 2010 1.569 1.585 1.558 1.584 29,664,678 +0.02(+0.96%)
Mar 15, 2010 1.556 1.572 1.555 1.569 18,430,764 +0.00(+0.00%)
Mar 12, 2010 1.584 1.587 1.554 1.569 20,718,582 -0.00(-0.11%)
Mar 11, 2010 1.578 1.580 1.557 1.570 14,032,288 -0.02(-0.95%)
Mar 10, 2010 1.577 1.591 1.570 1.585 24,344,708 +0.00(+0.28%)
Mar 09, 2010 1.569 1.615 1.561 1.581 24,390,358 -0.00(-0.11%)
Mar 08, 2010 1.555 1.592 1.531 1.583 13,068,019 +0.03(+1.76%)
Mar 05, 2010 1.512 1.560 1.498 1.555 17,454,466 +0.06(+3.90%)
Mar 04, 2010 1.493 1.504 1.486 1.497 11,075,751 +0.00(+0.24%)
Mar 03, 2010 1.499 1.511 1.490 1.493 15,218,304 -0.01(-0.41%)
Mar 02, 2010 1.485 1.505 1.479 1.500 13,923,043 +0.02(+1.31%)
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.