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, 2009 1.298 1.310 1.264 1.296 65,601,472 +0.01(+0.48%)
Sep 29, 2009 1.259 1.297 1.248 1.290 40,951,688 +0.05(+4.26%)
Sep 28, 2009 1.212 1.261 1.212 1.237 31,253,442 +0.02(+2.03%)
Sep 25, 2009 1.212 1.226 1.191 1.212 33,991,620 -0.01(-0.50%)
Sep 24, 2009 1.301 1.308 1.207 1.218 37,436,400 -0.07(-5.07%)
Sep 23, 2009 1.346 1.347 1.283 1.283 33,418,354 -0.06(-4.32%)
Sep 22, 2009 1.295 1.346 1.287 1.341 29,043,870 +0.06(+5.09%)
Sep 21, 2009 1.295 1.316 1.274 1.276 34,873,368 -0.04(-3.07%)
Sep 18, 2009 1.304 1.340 1.268 1.317 36,736,524 +0.02(+1.28%)
Sep 17, 2009 1.362 1.398 1.282 1.300 68,184,856 +0.01(+0.86%)
Sep 16, 2009 1.256 1.365 1.242 1.289 65,379,448 +0.04(+3.26%)
Sep 15, 2009 1.192 1.266 1.182 1.248 52,117,924 +0.06(+4.79%)
Sep 14, 2009 1.137 1.191 1.127 1.191 25,440,816 +0.04(+3.75%)
Sep 11, 2009 1.179 1.207 1.141 1.148 40,369,292 -0.03(-2.17%)
Sep 10, 2009 1.105 1.176 1.095 1.174 28,906,056 +0.06(+5.36%)
Sep 09, 2009 1.068 1.114 1.068 1.114 26,321,096 +0.03(+3.01%)
Sep 08, 2009 1.030 1.081 1.029 1.081 27,887,812 +0.06(+5.85%)
Sep 04, 2009 1.018 1.024 1.005 1.022 41,894,624 -0.00(-0.17%)
Sep 03, 2009 1.007 1.023 0.9751 1.023 35,212,588 +0.03(+2.55%)
Sep 02, 2009 1.003 1.015 0.9935 0.9979 39,154,492 -0.01(-1.47%)
Sep 01, 2009 1.065 1.079 1.010 1.013 46,426,616 -0.06(-5.26%)
Aug 31, 2009 1.082 1.099 1.062 1.069 33,737,004 -0.03(-3.11%)
Aug 28, 2009 1.114 1.117 1.084 1.103 25,795,518 +0.00(+0.08%)
Aug 27, 2009 1.089 1.109 1.065 1.102 26,926,408 +0.01(+0.72%)
Aug 26, 2009 1.078 1.109 1.068 1.095 27,977,006 +0.01(+1.30%)
Aug 25, 2009 1.069 1.098 1.062 1.080 31,932,328 +0.01(+1.40%)
Aug 24, 2009 1.065 1.092 1.055 1.066 42,040,604 +0.02(+1.51%)
Aug 21, 2009 1.007 1.059 1.002 1.050 41,049,396 +0.06(+6.13%)
Aug 20, 2009 0.9399 0.9891 0.9311 0.9891 28,349,888 +0.05(+5.33%)
Aug 19, 2009 0.9083 0.9478 0.9065 0.9390 30,698,584 +0.01(+0.56%)
Aug 18, 2009 0.9311 0.9478 0.9232 0.9338 21,588,336 -0.00(-0.19%)
Aug 17, 2009 0.9654 0.9654 0.9215 0.9355 34,477,020 -0.06(-5.67%)
Aug 14, 2009 1.001 1.005 0.9742 0.9917 29,475,188 -0.02(-1.83%)
Aug 13, 2009 1.016 1.034 0.9953 1.010 22,558,802 +0.01(+1.23%)
Aug 12, 2009 0.9628 1.009 0.9575 0.9979 35,326,692 +0.04(+3.93%)
Aug 11, 2009 0.9953 0.9953 0.9447 0.9601 31,665,248 -0.03(-3.45%)
Aug 10, 2009 1.055 1.058 0.9926 0.9944 38,407,628 -0.07(-6.37%)
Aug 07, 2009 0.9786 1.092 0.9715 1.062 57,447,936 +0.10(+10.01%)
Aug 06, 2009 0.9742 1.011 0.9645 0.9654 40,066,556 +0.00(+0.37%)
Aug 05, 2009 0.8881 0.9654 0.8881 0.9619 47,883,532 +0.07(+7.99%)
Aug 04, 2009 0.8169 0.9079 0.8152 0.8907 62,684,816 +0.07(+8.92%)
Aug 03, 2009 0.8363 0.8363 0.8090 0.8178 25,212,646 -0.01(-0.75%)
Jul 31, 2009 0.8055 0.8363 0.8055 0.8240 31,705,136 +0.02(+2.40%)
Jul 30, 2009 0.7976 0.8213 0.7792 0.8046 33,213,976 +0.03(+3.74%)
Jul 29, 2009 0.7906 0.8055 0.7686 0.7756 17,205,532 -0.03(-3.18%)
Jul 28, 2009 0.7906 0.8055 0.7862 0.8011 18,093,748 +0.01(+1.22%)
Jul 27, 2009 0.7818 0.8029 0.7756 0.7915 22,561,568 +0.01(+0.67%)
Jul 24, 2009 0.7669 0.7923 0.7598 0.7862 17,850 +0.02(+2.05%)
Jul 23, 2009 0.7423 0.7800 0.7423 0.7704 32,692,292 +0.03(+3.79%)
Jul 22, 2009 0.7221 0.7537 0.7168 0.7423 17,570,184 +0.01(+1.93%)
Jul 21, 2009 0.7590 0.7590 0.7142 0.7282 18,622,354 -0.02(-2.47%)
Jul 20, 2009 0.7080 0.7484 0.7080 0.7467 20,631,314 +0.04(+6.12%)
Jul 17, 2009 0.7414 0.7458 0.7001 0.7036 19,385,982 -0.03(-4.53%)
Jul 16, 2009 0.7194 0.7458 0.7027 0.7370 21,830,974 +0.01(+1.21%)
Jul 15, 2009 0.7027 0.7370 0.7001 0.7282 30,071,768 +0.03(+4.94%)
Jul 14, 2009 0.6931 0.6966 0.6632 0.6940 21,026,090 +0.00(+0.51%)
Jul 13, 2009 0.6667 0.6922 0.6650 0.6904 31,843,566 +0.03(+4.94%)
Jul 10, 2009 0.6553 0.6694 0.6465 0.6579 19,982,380 -0.01(-0.79%)
Jul 09, 2009 0.6948 0.6966 0.6597 0.6632 24,461,014 -0.02(-2.83%)
Jul 08, 2009 0.7115 0.7177 0.6535 0.6825 46,108,820 -0.02(-3.48%)
Jul 07, 2009 0.7467 0.7519 0.7045 0.7071 27,866,490 -0.05(-6.07%)
Jul 06, 2009 0.7423 0.7581 0.7265 0.7528 31,277,552 +0.01(+1.78%)
Jul 02, 2009 0.7765 0.7906 0.7308 0.7396 34,431,780 -0.05(-6.24%)
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.