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, 2010 1.908 1.942 1.878 1.908 71,036 +0.01(+0.30%)
Sep 29, 2010 1.916 1.919 1.894 1.903 14,862,909 -0.03(-1.39%)
Sep 28, 2010 1.917 1.934 1.884 1.929 71,451 +0.01(+0.65%)
Sep 27, 2010 1.959 1.959 1.913 1.917 11,802,125 -0.04(-2.19%)
Sep 24, 2010 1.930 1.963 1.920 1.960 16,423,143 +0.06(+3.10%)
Sep 23, 2010 1.944 1.952 1.895 1.901 16,704,476 -0.06(-3.23%)
Sep 22, 2010 1.984 2.002 1.964 1.964 22,745,942 -0.03(-1.61%)
Sep 21, 2010 2.024 2.036 1.976 1.996 24,666,356 -0.03(-1.32%)
Sep 20, 2010 1.982 2.033 1.972 2.023 23,453,134 +0.04(+2.21%)
Sep 17, 2010 1.979 2.002 1.966 1.979 22,182,212 -0.02(-0.81%)
Sep 15, 2010 1.958 2.004 1.952 1.995 18,471,578 +0.00(+0.00%)
Sep 14, 2010 2.001 2.010 1.979 1.995 13,036,112 -0.01(-0.62%)
Sep 13, 2010 1.993 2.020 1.984 2.008 22,743,386 +0.03(+1.72%)
Sep 10, 2010 1.941 1.978 1.927 1.974 16,427,290 +0.03(+1.65%)
Sep 09, 2010 1.967 1.973 1.927 1.942 12,573 -0.00(-0.14%)
Sep 08, 2010 1.939 1.969 1.934 1.944 122,562 +0.01(+0.60%)
Sep 07, 2010 1.953 1.977 1.928 1.933 1,389 -0.04(-1.99%)
Sep 03, 2010 1.957 1.976 1.944 1.972 15,182,534 +0.03(+1.80%)
Sep 02, 2010 1.897 1.938 1.885 1.937 1,056,838 +0.04(+1.97%)
Sep 01, 2010 1.861 1.908 1.860 1.900 32,855,196 +0.07(+3.90%)
Aug 31, 2010 1.828 1.857 1.778 1.828 145,681 +0.04(+2.45%)
Aug 30, 2010 1.781 1.821 1.780 1.785 23,446,746 -0.01(-0.45%)
Aug 27, 2010 1.793 1.803 1.732 1.793 20,376,808 -0.01(-0.79%)
Aug 26, 2010 1.808 1.819 1.771 1.807 19,868 +0.03(+1.45%)
Aug 25, 2010 1.739 1.791 1.737 1.781 18,468,764 +0.03(+1.84%)
Aug 24, 2010 1.717 1.763 1.696 1.749 1,736 +0.00(+0.05%)
Aug 23, 2010 1.770 1.777 1.748 1.748 20,511,674 -0.01(-0.61%)
Aug 20, 2010 1.753 1.768 1.728 1.759 11,074,470 -0.01(-0.66%)
Aug 19, 2010 1.798 1.803 1.753 1.770 199,953 -0.04(-2.41%)
Aug 18, 2010 1.811 1.828 1.791 1.814 120,478 -0.00(-0.05%)
Aug 17, 2010 1.818 1.838 1.802 1.815 392,818 +0.03(+1.44%)
Aug 16, 2010 1.784 1.823 1.773 1.789 18,334,224 -0.01(-0.54%)
Aug 13, 2010 1.799 1.822 1.782 1.799 18,843,248 -0.00(-0.05%)
Aug 12, 2010 1.796 1.819 1.782 1.800 22,051,604 -0.03(-1.60%)
Aug 11, 2010 1.858 1.873 1.819 1.829 67,511 -0.07(-3.74%)
Aug 10, 2010 1.895 1.924 1.879 1.900 365,351 -0.02(-1.20%)
Aug 09, 2010 1.907 1.927 1.879 1.923 19,626,428 +0.03(+1.64%)
Aug 06, 2010 1.892 1.925 1.857 1.892 21,727,918 -0.02(-0.93%)
Aug 05, 2010 1.914 1.935 1.899 1.910 16,480,079 -0.02(-1.10%)
Aug 04, 2010 1.943 1.949 1.915 1.931 341,590 -0.01(-0.41%)
Aug 03, 2010 1.980 1.990 1.934 1.939 25,304 -0.05(-2.59%)
Aug 02, 2010 1.947 2.007 1.934 1.991 24,220,864 +0.08(+4.42%)
Jul 30, 2010 1.907 1.974 1.858 1.907 35,151,860 +0.01(+0.70%)
Jul 29, 2010 1.965 1.969 1.875 1.893 26,040,572 -0.04(-2.25%)
Jul 28, 2010 1.937 1.974 1.911 1.937 257,524 +0.01(+0.41%)
Jul 27, 2010 1.929 1.975 1.907 1.929 271,668 -0.02(-0.91%)
Jul 26, 2010 1.886 1.947 1.867 1.946 15,399,902 +0.06(+3.20%)
Jul 23, 2010 1.914 1.914 1.851 1.886 40,880,212 -0.04(-1.94%)
Jul 22, 2010 1.855 1.949 1.848 1.923 145,879 +0.10(+5.45%)
Jul 21, 2010 1.883 1.883 1.815 1.824 17,449,928 -0.04(-1.96%)
Jul 20, 2010 1.860 1.865 1.755 1.860 18,278,716 +0.04(+2.35%)
Jul 19, 2010 1.796 1.840 1.751 1.818 17,136,400 +0.03(+1.79%)
Jul 16, 2010 1.786 1.852 1.776 1.786 28,162,332 -0.05(-2.76%)
Jul 15, 2010 1.872 1.872 1.809 1.836 14,006,909 -0.03(-1.62%)
Jul 14, 2010 1.868 1.887 1.835 1.867 321,950 -0.01(-0.57%)
Jul 13, 2010 1.841 1.884 1.840 1.877 17,032,098 +0.06(+3.48%)
Jul 12, 2010 1.796 1.820 1.766 1.814 16,485,473 +0.01(+0.69%)
Jul 09, 2010 1.802 1.803 1.752 1.802 12,214,013 +0.03(+1.91%)
Jul 08, 2010 1.757 1.781 1.724 1.768 138,244 +0.03(+1.89%)
Jul 07, 2010 1.644 1.736 1.636 1.735 99,156 +0.10(+6.08%)
Jul 06, 2010 1.636 1.728 1.609 1.636 11,036 -0.03(-1.71%)
Jul 02, 2010 1.664 1.727 1.645 1.664 26,294,312 -0.05(-2.90%)
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.