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 (%)
Jun 29, 2007 4.504 4.559 4.416 4.429 31,452,434 -0.04(-0.92%)
Jun 28, 2007 4.427 4.541 4.391 4.470 25,027,848 +0.00(+0.08%)
Jun 27, 2007 4.137 4.479 4.137 4.467 16,940,568 +0.16(+3.82%)
Jun 26, 2007 4.303 4.336 4.260 4.303 12,964,299 +0.00(+0.00%)
Jun 25, 2007 4.340 4.362 4.266 4.303 15,814,688 -0.04(-0.85%)
Jun 22, 2007 4.346 4.361 4.289 4.339 13,473,837 -0.04(-0.84%)
Jun 21, 2007 4.394 4.394 4.262 4.376 12,992,588 -0.02(-0.38%)
Jun 20, 2007 4.520 4.527 4.393 4.393 12,737,586 -0.14(-3.01%)
Jun 19, 2007 4.467 4.537 4.415 4.529 13,683,599 +0.04(+0.90%)
Jun 18, 2007 4.493 4.514 4.414 4.489 14,940,395 -0.04(-0.78%)
Jun 15, 2007 4.546 4.568 4.487 4.524 12,430,217 +0.01(+0.14%)
Jun 14, 2007 4.612 4.612 4.492 4.518 14,711,576 -0.10(-2.22%)
Jun 13, 2007 4.556 4.621 4.556 4.621 15,146,446 +0.10(+2.26%)
Jun 12, 2007 4.590 4.591 4.473 4.519 14,088,870 -0.07(-1.55%)
Jun 11, 2007 4.608 4.635 4.541 4.590 9,869,950 -0.04(-0.80%)
Jun 08, 2007 4.557 4.629 4.467 4.627 10,435,474 +0.06(+1.33%)
Jun 07, 2007 4.751 4.715 4.555 4.566 14,172,030 -0.18(-3.88%)
Jun 06, 2007 4.739 4.798 4.700 4.751 11,368,088 -0.02(-0.44%)
Jun 05, 2007 4.859 4.859 4.766 4.772 11,357,842 -0.13(-2.58%)
Jun 04, 2007 4.828 4.949 4.809 4.898 10,040,710 +0.07(+1.46%)
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.