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

Apartment Investment & Mgmt (NY: AIV )

8.360 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2007 3.776 3.843 3.694 3.711 19,401,794 -0.02(-0.56%)
Jul 30, 2007 3.726 3.754 3.672 3.732 14,164,004 -0.01(-0.35%)
Jul 27, 2007 3.756 3.901 3.696 3.746 24,348,154 -0.09(-2.27%)
Jul 26, 2007 3.918 3.929 3.773 3.833 20,126,740 -0.13(-3.28%)
Jul 25, 2007 4.050 4.064 3.913 3.963 16,619,561 -0.04(-1.12%)
Jul 24, 2007 4.146 4.153 4.006 4.007 11,257,629 -0.15(-3.51%)
Jul 23, 2007 4.271 4.275 4.150 4.153 8,368,397 -0.09(-2.11%)
Jul 20, 2007 4.322 4.343 4.198 4.243 13,105,005 -0.08(-1.83%)
Jul 19, 2007 4.319 4.352 4.284 4.322 12,659,036 +0.04(+0.88%)
Jul 18, 2007 4.333 4.333 4.206 4.284 15,547,164 -0.07(-1.55%)
Jul 17, 2007 4.432 4.462 4.341 4.352 11,166,591 -0.10(-2.15%)
Jul 16, 2007 4.452 4.522 4.440 4.447 12,198,689 -0.01(-0.33%)
Jul 13, 2007 4.382 4.469 4.358 4.462 7,746,829 +0.06(+1.30%)
Jul 12, 2007 4.322 4.405 4.269 4.405 10,320,757 +0.14(+3.19%)
Jul 11, 2007 4.311 4.323 4.251 4.269 16,561,480 -0.08(-1.76%)
Jul 10, 2007 4.397 4.448 4.341 4.346 15,835,384 -0.08(-1.85%)
Jul 09, 2007 4.532 4.532 4.405 4.427 9,667,314 -0.09(-2.00%)
Jul 06, 2007 4.467 4.534 4.410 4.518 10,053,233 +0.04(+0.94%)
Jul 05, 2007 4.436 4.506 4.429 4.476 12,978,927 +0.07(+1.49%)
Jul 03, 2007 4.480 4.501 4.388 4.410 8,117,948 -0.07(-1.66%)
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.