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

Apartment Investment & Mgmt (NY: AIV )

8.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2009 0.4498 0.5025 0.4410 0.4814 77,974,464 +0.04(+9.82%)
Mar 30, 2009 0.4647 0.4664 0.4383 0.4383 48,254,540 -0.07(-13.07%)
Mar 26, 2009 0.4928 0.5069 0.4656 0.5042 51,437,684 +0.01(+2.68%)
Mar 25, 2009 0.4919 0.5262 0.4489 0.4910 71,042,680 +0.00(+0.90%)
Mar 24, 2009 0.5262 0.5358 0.4831 0.4866 59,297,704 -0.05(-9.92%)
Mar 23, 2009 0.4919 0.5411 0.4910 0.5402 77,186,632 +0.09(+20.35%)
Mar 20, 2009 0.4787 0.4849 0.4462 0.4489 58,360,936 -0.05(-10.04%)
Mar 19, 2009 0.5385 0.5420 0.4787 0.4989 56,290,512 -0.03(-5.33%)
Mar 18, 2009 0.4840 0.5350 0.4568 0.5271 69,608,112 +0.03(+5.82%)
Mar 17, 2009 0.4418 0.4981 0.4322 0.4981 65,275,456 +0.06(+13.17%)
Mar 16, 2009 0.5306 0.5358 0.4383 0.4401 55,061,480 -0.07(-14.36%)
Mar 13, 2009 0.5314 0.5314 0.4805 0.5139 0 -0.01(-2.50%)
Mar 12, 2009 0.4779 0.5437 0.4673 0.5271 78,149,448 +0.05(+9.89%)
Mar 11, 2009 0.5112 0.5148 0.4673 0.4796 66,709,568 -0.03(-6.02%)
Mar 10, 2009 0.4585 0.5104 0.4480 0.5104 90,943,280 +0.06(+13.48%)
Mar 09, 2009 0.4383 0.4558 0.4111 0.4498 51,857,376 +0.02(+3.64%)
Mar 06, 2009 0.4454 0.4506 0.4014 0.4339 0 -0.00(-0.80%)
Mar 05, 2009 0.4612 0.4612 0.4313 0.4375 65,366,324 -0.04(-7.95%)
Mar 04, 2009 0.4735 0.4919 0.4524 0.4752 57,719,000 +0.04(+8.42%)
Mar 02, 2009 0.4528 0.4717 0.4322 0.4383 58,499,912 -0.02(-4.41%)
Feb 27, 2009 0.4471 0.4743 0.4304 0.4585 0 +0.00(+0.97%)
Feb 26, 2009 0.4928 0.4972 0.4480 0.4541 59,543,164 -0.03(-5.48%)
Feb 25, 2009 0.4910 0.5051 0.4568 0.4805 52,648,816 -0.02(-3.36%)
Feb 24, 2009 0.4498 0.5042 0.4498 0.4972 67,666,000 +0.04(+8.64%)
Feb 23, 2009 0.4928 0.4981 0.4533 0.4577 61,153,448 -0.03(-6.63%)
Feb 20, 2009 0.4357 0.4998 0.4304 0.4902 0 +0.04(+9.20%)
Feb 19, 2009 0.4831 0.5025 0.4454 0.4489 43,213,328 -0.03(-5.89%)
Feb 18, 2009 0.4919 0.4919 0.4524 0.4770 58,743,656 +0.01(+2.07%)
Feb 17, 2009 0.5016 0.5016 0.4621 0.4673 63,600,444 -0.05(-9.37%)
Feb 13, 2009 0.5613 0.5710 0.5148 0.5156 0 -0.05(-9.27%)
Feb 12, 2009 0.5657 0.5727 0.5183 0.5683 62,432,692 -0.00(-0.77%)
Feb 11, 2009 0.5639 0.5842 0.5446 0.5727 52,625,676 +0.01(+2.35%)
Feb 10, 2009 0.6360 0.6448 0.5499 0.5596 76,313,888 -0.09(-13.22%)
Feb 09, 2009 0.6412 0.6465 0.6158 0.6448 39,784,276 +0.01(+1.24%)
Feb 06, 2009 0.8055 0.8055 0.5534 0.6369 0 -0.04(-6.21%)
Feb 05, 2009 0.7493 0.7493 0.6702 0.6790 65,182,116 -0.08(-10.74%)
Feb 04, 2009 0.7730 0.8204 0.7590 0.7607 38,699,472 -0.02(-2.91%)
Feb 03, 2009 0.7475 0.8002 0.7475 0.7836 41,964,852 -0.00(-0.22%)
Feb 02, 2009 0.7581 0.7976 0.7563 0.7853 47,838,896 +0.00(+0.56%)
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.