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

Apartment Investment & Mgmt (NY: AIV )

7.910 -0.090 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
Oct 01, 2008 3.038 3.113 2.961 3.044 11,182,152 -0.03(-1.06%)
Sep 30, 2008 2.859 3.205 2.805 3.076 20,699,084 +0.29(+10.44%)
Sep 29, 2008 3.058 3.082 2.653 2.785 15,991,425 -0.30(-9.86%)
Sep 26, 2008 2.836 3.103 2.836 3.090 0 +0.16(+5.55%)
Sep 25, 2008 2.917 3.005 2.894 2.928 18,276,348 +0.03(+1.03%)
Sep 24, 2008 2.893 2.932 2.846 2.898 15,066,462 +0.00(+0.06%)
Sep 23, 2008 2.842 2.975 2.842 2.896 15,548,040 +0.06(+2.04%)
Sep 22, 2008 3.141 3.158 2.830 2.838 21,198,490 -0.35(-10.92%)
Sep 19, 2008 3.250 3.689 3.031 3.186 0 +0.18(+5.84%)
Sep 18, 2008 2.728 3.025 2.569 3.010 61,620,388 +0.31(+11.67%)
Sep 17, 2008 2.903 2.958 2.655 2.696 47,019,736 -0.27(-9.07%)
Sep 16, 2008 2.864 2.987 2.837 2.965 38,812,080 +0.07(+2.52%)
Sep 15, 2008 2.973 3.154 2.892 2.892 38,675,076 -0.25(-7.81%)
Sep 12, 2008 3.056 3.161 3.022 3.137 0 +0.04(+1.42%)
Sep 11, 2008 3.019 3.097 2.974 3.093 20,972,824 +0.01(+0.17%)
Sep 10, 2008 3.168 3.188 3.035 3.088 21,373,076 -0.06(-1.98%)
Sep 09, 2008 3.226 3.269 3.142 3.150 30,035,942 -0.08(-2.55%)
Sep 08, 2008 3.262 3.348 3.115 3.233 27,061,468 +0.12(+3.81%)
Sep 05, 2008 3.068 3.124 3.025 3.114 0 +0.02(+0.51%)
Sep 04, 2008 3.174 3.192 3.086 3.098 17,967,100 -0.09(-2.70%)
Sep 03, 2008 3.129 3.195 3.062 3.184 20,447,258 +0.07(+2.20%)
Sep 02, 2008 3.180 3.244 3.046 3.116 13,653,442 +0.00(+0.08%)
Aug 29, 2008 3.138 3.176 3.106 3.113 0 -0.07(-2.07%)
Aug 28, 2008 3.130 3.190 3.099 3.179 11,452,660 +0.08(+2.49%)
Aug 27, 2008 3.126 3.129 3.065 3.102 10,360,852 -0.01(-0.25%)
Aug 26, 2008 3.068 3.131 3.031 3.110 14,490,464 +0.05(+1.55%)
Aug 25, 2008 3.150 3.159 3.055 3.062 11,067,754 -0.12(-3.68%)
Aug 22, 2008 3.132 3.206 3.088 3.179 0 +0.06(+2.00%)
Aug 21, 2008 3.114 3.153 3.091 3.117 11,845,818 -0.02(-0.59%)
Aug 20, 2008 3.154 3.172 3.078 3.135 12,592,793 -0.01(-0.34%)
Aug 19, 2008 3.167 3.167 3.095 3.146 13,367,863 -0.05(-1.51%)
Aug 18, 2008 3.342 3.363 3.148 3.194 17,044,322 -0.14(-4.27%)
Aug 15, 2008 3.322 3.369 3.280 3.336 0 -0.00(-0.11%)
Aug 14, 2008 3.292 3.370 3.289 3.340 16,207,505 -0.00(-0.05%)
Aug 13, 2008 3.328 3.388 3.282 3.342 18,527,980 +0.02(+0.61%)
Aug 12, 2008 3.334 3.403 3.278 3.321 16,992,320 -0.05(-1.41%)
Aug 11, 2008 3.414 3.474 3.333 3.369 33,820,176 -0.06(-1.79%)
Aug 08, 2008 3.269 3.481 3.258 3.430 23,691,226 +0.17(+5.14%)
Aug 07, 2008 3.269 3.356 3.236 3.262 22,750,804 -0.05(-1.51%)
Aug 06, 2008 3.342 3.358 3.287 3.313 24,757,182 -0.03(-0.92%)
Aug 05, 2008 3.123 3.356 3.123 3.343 28,555,940 +0.24(+7.73%)
Aug 04, 2008 3.158 3.177 3.076 3.103 22,437,972 -0.02(-0.79%)
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.