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, 2014 3.196 3.208 3.167 3.174 10,790,911 -0.02(-0.56%)
Sep 29, 2014 3.174 3.197 3.162 3.192 10,305,011 +0.00(+0.06%)
Sep 26, 2014 3.174 3.203 3.149 3.190 10,564,261 +0.01(+0.47%)
Sep 25, 2014 3.168 3.184 3.143 3.175 11,038,672 -0.01(-0.34%)
Sep 24, 2014 3.204 3.227 3.181 3.186 11,162,859 -0.02(-0.75%)
Sep 23, 2014 3.239 3.253 3.210 3.210 6,976,403 -0.03(-0.83%)
Sep 22, 2014 3.252 3.258 3.234 3.237 4,207,938 -0.03(-0.79%)
Sep 19, 2014 3.255 3.272 3.239 3.263 17,963,338 +0.02(+0.58%)
Sep 18, 2014 3.293 3.307 3.236 3.244 7,695,027 -0.05(-1.51%)
Sep 17, 2014 3.317 3.341 3.286 3.294 6,562,321 -0.01(-0.39%)
Sep 16, 2014 3.264 3.313 3.253 3.307 7,328,563 +0.04(+1.38%)
Sep 15, 2014 3.282 3.299 3.249 3.262 6,548,126 -0.02(-0.70%)
Sep 12, 2014 3.374 3.374 3.256 3.285 11,465,697 -0.10(-2.83%)
Sep 11, 2014 3.380 3.396 3.364 3.381 4,636,607 -0.00(-0.03%)
Sep 10, 2014 3.431 3.431 3.375 3.382 9,530,639 -0.06(-1.82%)
Sep 09, 2014 3.450 3.457 3.432 3.444 5,169,151 -0.01(-0.35%)
Sep 08, 2014 3.476 3.478 3.455 3.456 7,387,067 -0.02(-0.52%)
Sep 05, 2014 3.439 3.475 3.427 3.474 8,674,415 +0.03(+0.90%)
Sep 04, 2014 3.460 3.472 3.431 3.443 7,430,615 -0.02(-0.60%)
Sep 03, 2014 3.446 3.468 3.427 3.464 9,673,963 +0.02(+0.61%)
Sep 02, 2014 3.420 3.442 3.400 3.443 8,313,685 +0.02(+0.73%)
Aug 29, 2014 3.401 3.419 3.419 3.419 6,460,951 +0.02(+0.53%)
Aug 28, 2014 3.392 3.405 3.378 3.401 3,919,165 +0.01(+0.21%)
Aug 27, 2014 3.404 3.424 3.382 3.394 5,434,887 -0.01(-0.32%)
Aug 26, 2014 3.371 3.413 3.371 3.405 5,408,282 +0.03(+0.92%)
Aug 25, 2014 3.403 3.408 3.363 3.374 4,890,333 -0.02(-0.59%)
Aug 22, 2014 3.402 3.409 3.370 3.394 5,036,654 -0.01(-0.35%)
Aug 21, 2014 3.407 3.428 3.395 3.406 3,917,491 -0.00(-0.06%)
Aug 20, 2014 3.377 3.420 3.361 3.408 5,589,038 +0.03(+0.80%)
Aug 19, 2014 3.363 3.394 3.358 3.381 10,575,188 +0.02(+0.59%)
Aug 18, 2014 3.341 3.364 3.331 3.361 10,908,691 +0.04(+1.08%)
Aug 15, 2014 3.321 3.331 3.302 3.325 10,183,822 +0.01(+0.21%)
Aug 14, 2014 3.338 3.351 3.308 3.318 5,290,521 -0.02(-0.54%)
Aug 13, 2014 3.305 3.344 3.301 3.336 17,850,690 +0.04(+1.36%)
Aug 12, 2014 3.300 3.305 3.281 3.291 8,601,841 -0.01(-0.30%)
Aug 11, 2014 3.292 3.315 3.289 3.301 9,164,044 +0.01(+0.33%)
Aug 08, 2014 3.288 3.305 3.267 3.290 18,835,812 +0.01(+0.21%)
Aug 07, 2014 3.311 3.322 3.266 3.283 10,445,281 -0.02(-0.63%)
Aug 06, 2014 3.315 3.328 3.296 3.304 9,790,113 -0.02(-0.60%)
Aug 05, 2014 3.354 3.356 3.315 3.324 10,513,471 -0.04(-1.12%)
Aug 04, 2014 3.321 3.369 3.304 3.361 8,628,212 +0.04(+1.22%)
Aug 01, 2014 3.369 3.405 3.317 3.321 23,456,106 -0.06(-1.84%)
Jul 31, 2014 3.388 3.398 3.330 3.383 24,357,290 -0.01(-0.41%)
Jul 30, 2014 3.353 3.412 3.353 3.397 9,069,210 +0.04(+1.27%)
Jul 29, 2014 3.353 3.370 3.333 3.354 5,362,325 +0.00(+0.00%)
Jul 28, 2014 3.335 3.360 3.334 3.354 7,802,876 +0.02(+0.65%)
Jul 25, 2014 3.352 3.364 3.328 3.332 7,856,022 -0.03(-0.77%)
Jul 24, 2014 3.365 3.372 3.344 3.358 14,134,939 -0.00(-0.12%)
Jul 23, 2014 3.346 3.364 3.345 3.362 8,334,647 +0.01(+0.32%)
Jul 22, 2014 3.346 3.369 3.345 3.351 5,383,876 +0.01(+0.27%)
Jul 21, 2014 3.351 3.359 3.336 3.342 7,814,415 -0.02(-0.56%)
Jul 18, 2014 3.335 3.368 3.325 3.361 9,615,682 +0.03(+0.86%)
Jul 17, 2014 3.326 3.350 3.326 3.332 12,005,927 -0.01(-0.27%)
Jul 16, 2014 3.330 3.354 3.322 3.341 9,718,174 +0.01(+0.39%)
Jul 15, 2014 3.300 3.337 3.287 3.328 20,196,454 +0.02(+0.75%)
Jul 14, 2014 3.282 3.306 3.270 3.304 11,475,005 +0.02(+0.72%)
Jul 11, 2014 3.271 3.286 3.255 3.280 6,030,981 +0.01(+0.27%)
Jul 10, 2014 3.240 3.280 3.235 3.271 6,814,557 +0.02(+0.49%)
Jul 09, 2014 3.248 3.256 3.227 3.255 6,152,489 +0.01(+0.27%)
Jul 08, 2014 3.240 3.268 3.236 3.246 11,971,463 +0.04(+1.11%)
Jul 07, 2014 3.193 3.225 3.193 3.211 8,659,745 +0.01(+0.46%)
Jul 03, 2014 3.205 3.196 3.196 3.196 3,978,858 -0.01(-0.28%)
Jul 02, 2014 3.191 3.207 3.163 3.205 7,129,390 +0.01(+0.34%)
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.