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 +0.050 (+0.60%)
Official Closing 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 (%)
Oct 31, 2008 1.179 1.323 1.152 1.285 0 +0.14(+12.11%)
Oct 30, 2008 1.138 1.170 1.073 1.146 30,932,582 +0.06(+5.67%)
Oct 29, 2008 1.051 1.154 1.051 1.085 39,518,564 -0.01(-0.64%)
Oct 28, 2008 0.9496 1.095 0.8784 1.092 51,183,636 +0.17(+18.38%)
Oct 27, 2008 1.088 1.102 0.9118 0.9223 35,153,904 -0.15(-14.07%)
Oct 24, 2008 1.096 1.158 1.003 1.073 0 -0.11(-9.62%)
Oct 23, 2008 1.422 1.468 1.140 1.188 50,535,568 -0.35(-22.74%)
Oct 22, 2008 1.716 1.716 1.465 1.537 32,849,880 -0.19(-10.85%)
Oct 21, 2008 1.815 1.873 1.718 1.724 21,420,740 -0.10(-5.72%)
Oct 20, 2008 1.773 1.832 1.727 1.829 12,883,245 +0.08(+4.62%)
Oct 17, 2008 1.741 1.863 1.669 1.748 0 -0.04(-2.21%)
Oct 16, 2008 1.761 1.810 1.644 1.788 36,187,564 +0.05(+2.93%)
Oct 15, 2008 1.924 1.928 1.680 1.737 36,387,260 -0.20(-10.42%)
Oct 14, 2008 2.085 2.115 1.861 1.939 45,130,408 -0.06(-3.20%)
Oct 13, 2008 1.991 2.042 1.902 2.003 29,044,838 +0.11(+6.00%)
Oct 10, 2008 1.726 1.976 1.622 1.889 0 +0.07(+3.66%)
Oct 09, 2008 2.082 2.092 1.741 1.823 35,526,824 -0.24(-11.66%)
Oct 08, 2008 2.177 2.367 2.016 2.063 41,475,512 -0.18(-7.88%)
Oct 07, 2008 3.067 3.069 2.240 2.240 29,102,726 -0.83(-27.14%)
Oct 06, 2008 2.599 3.836 2.459 3.074 42,961,036 +0.35(+13.05%)
Oct 03, 2008 2.876 2.973 2.613 2.720 0 -0.11(-3.88%)
Oct 02, 2008 3.092 3.116 2.825 2.829 12,344,860 -0.21(-7.04%)
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.