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 30, 2011 2.050 2.077 2.010 2.010 21,219,740 -0.07(-3.28%)
Sep 29, 2011 2.106 2.113 2.034 2.079 25,516,424 +0.02(+0.97%)
Sep 28, 2011 2.141 2.160 2.055 2.059 26,587,276 -0.07(-3.45%)
Sep 27, 2011 2.211 2.224 2.114 2.132 28,667,310 -0.03(-1.22%)
Sep 26, 2011 2.147 2.162 2.103 2.159 17,279,752 +0.02(+0.98%)
Sep 23, 2011 2.101 2.147 2.085 2.138 25,824,612 +0.03(+1.20%)
Sep 22, 2011 2.137 2.177 2.082 2.112 33,365,746 -0.09(-3.93%)
Sep 21, 2011 2.352 2.357 2.194 2.199 26,954,800 -0.15(-6.42%)
Sep 20, 2011 2.372 2.399 2.345 2.349 15,472,468 -0.01(-0.46%)
Sep 19, 2011 2.374 2.389 2.351 2.360 20,794,498 -0.05(-2.26%)
Sep 16, 2011 2.444 2.476 2.401 2.415 25,367,518 -0.03(-1.08%)
Sep 15, 2011 2.431 2.446 2.408 2.441 24,250,018 +0.03(+1.44%)
Sep 14, 2011 2.443 2.443 2.375 2.407 38,998,528 -0.02(-0.86%)
Sep 13, 2011 2.406 2.434 2.378 2.428 31,098,210 +0.03(+1.21%)
Sep 12, 2011 2.333 2.405 2.332 2.399 29,923,904 +0.03(+1.27%)
Sep 09, 2011 2.415 2.445 2.349 2.369 23,218,862 -0.08(-3.19%)
Sep 08, 2011 2.427 2.474 2.413 2.447 15,489,335 -0.00(-0.11%)
Sep 07, 2011 2.355 2.453 2.326 2.449 24,270,196 +0.13(+5.73%)
Sep 06, 2011 2.254 2.336 2.254 2.317 20,045,224 -0.02(-0.89%)
Sep 02, 2011 2.315 2.375 2.313 2.338 17,532,664 -0.04(-1.61%)
Sep 01, 2011 2.427 2.432 2.371 2.376 17,766,146 -0.04(-1.62%)
Aug 31, 2011 2.385 2.423 2.355 2.415 19,638,048 +0.05(+2.23%)
Aug 30, 2011 2.351 2.376 2.305 2.362 17,343,336 +0.00(+0.15%)
Aug 29, 2011 2.310 2.359 2.300 2.359 13,025,933 +0.08(+3.72%)
Aug 26, 2011 2.212 2.284 2.160 2.274 21,603,438 +0.05(+2.16%)
Aug 25, 2011 2.321 2.347 2.205 2.226 19,745,288 -0.08(-3.32%)
Aug 24, 2011 2.242 2.304 2.225 2.302 17,902,982 +0.06(+2.51%)
Aug 23, 2011 2.214 2.250 2.185 2.246 27,898,980 +0.04(+1.94%)
Aug 22, 2011 2.240 2.253 2.162 2.203 20,621,530 +0.01(+0.54%)
Aug 19, 2011 2.234 2.283 2.186 2.191 32,445,992 -0.08(-3.52%)
Aug 18, 2011 2.289 2.322 2.250 2.271 30,582,144 -0.10(-4.33%)
Aug 17, 2011 2.373 2.405 2.338 2.374 18,746,778 +0.02(+0.66%)
Aug 16, 2011 2.318 2.381 2.287 2.359 30,975,570 +0.02(+0.73%)
Aug 15, 2011 2.253 2.343 2.242 2.341 23,067,880 +0.11(+4.99%)
Aug 12, 2011 2.287 2.312 2.226 2.230 25,181,506 -0.03(-1.32%)
Aug 11, 2011 2.127 2.295 2.101 2.260 34,936,044 +0.15(+7.12%)
Aug 10, 2011 2.094 2.223 2.082 2.110 43,643,284 -0.04(-1.89%)
Aug 09, 2011 2.124 2.156 1.983 2.151 63,739,680 +0.16(+8.09%)
Aug 08, 2011 2.124 2.163 1.989 1.989 62,933,244 -0.20(-9.09%)
Aug 05, 2011 2.289 2.292 2.142 2.188 50,699,852 -0.06(-2.54%)
Aug 04, 2011 2.351 2.376 2.241 2.245 27,621,580 -0.14(-5.91%)
Aug 03, 2011 2.395 2.395 2.321 2.387 30,503,740 -0.00(-0.04%)
Aug 02, 2011 2.450 2.513 2.386 2.388 28,515,910 -0.08(-3.37%)
Aug 01, 2011 2.505 2.520 2.448 2.471 23,756,464 +0.00(+0.04%)
Jul 29, 2011 2.402 2.491 2.385 2.470 33,184,742 +0.03(+1.41%)
Jul 28, 2011 2.416 2.468 2.399 2.435 13,469,736 +0.01(+0.45%)
Jul 27, 2011 2.491 2.500 2.423 2.425 18,480,478 -0.08(-3.07%)
Jul 26, 2011 2.502 2.513 2.487 2.502 14,433,050 -0.01(-0.29%)
Jul 25, 2011 2.505 2.523 2.485 2.509 9,397,405 -0.02(-0.86%)
Jul 22, 2011 2.534 2.536 2.525 2.530 12,022,267 +0.00(+0.00%)
Jul 21, 2011 2.516 2.544 2.513 2.530 15,819,383 +0.03(+1.12%)
Jul 20, 2011 2.473 2.519 2.452 2.502 14,963,175 +0.05(+1.92%)
Jul 19, 2011 2.416 2.464 2.414 2.455 19,349,552 +0.05(+1.92%)
Jul 18, 2011 2.418 2.430 2.377 2.409 14,472,764 -0.02(-0.75%)
Jul 15, 2011 2.401 2.429 2.380 2.427 11,501,526 +0.04(+1.71%)
Jul 14, 2011 2.418 2.423 2.375 2.387 12,593,168 -0.02(-0.83%)
Jul 13, 2011 2.466 2.471 2.406 2.407 16,803,334 -0.05(-1.92%)
Jul 12, 2011 2.422 2.489 2.420 2.454 15,453,034 +0.03(+1.04%)
Jul 11, 2011 2.431 2.448 2.419 2.428 11,380,825 -0.03(-1.21%)
Jul 08, 2011 2.450 2.467 2.437 2.458 12,350,328 -0.02(-0.98%)
Jul 07, 2011 2.456 2.488 2.449 2.483 23,134,012 +0.06(+2.50%)
Jul 06, 2011 2.385 2.426 2.376 2.422 13,644,400 +0.03(+1.29%)
Jul 05, 2011 2.355 2.391 2.342 2.391 11,943,226 +0.03(+1.42%)
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.