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 (%)
Feb 28, 2014 2.926 2.949 2.918 2.934 19,034,392 +0.01(+0.27%)
Feb 27, 2014 2.920 2.934 2.908 2.926 14,921,724 +0.00(+0.17%)
Feb 26, 2014 2.925 2.948 2.915 2.921 15,120,360 -0.00(-0.13%)
Feb 25, 2014 2.912 2.939 2.897 2.925 12,995,237 +0.02(+0.78%)
Feb 24, 2014 2.901 2.927 2.892 2.902 11,555,446 +0.01(+0.34%)
Feb 21, 2014 2.877 2.910 2.853 2.892 15,475,155 +0.02(+0.65%)
Feb 20, 2014 2.912 2.934 2.864 2.874 18,425,986 -0.05(-1.61%)
Feb 19, 2014 2.912 2.947 2.906 2.921 31,252,266 -0.00(-0.07%)
Feb 18, 2014 2.920 2.929 2.908 2.923 21,274,422 +0.00(+0.13%)
Feb 14, 2014 2.934 2.919 2.919 2.919 19,201,292 -0.02(-0.83%)
Feb 13, 2014 2.907 2.954 2.900 2.944 19,284,226 +0.02(+0.81%)
Feb 12, 2014 2.922 2.945 2.898 2.920 23,591,108 -0.02(-0.54%)
Feb 11, 2014 2.936 2.993 2.919 2.936 33,800,560 +0.00(+0.03%)
Feb 10, 2014 2.877 2.951 2.869 2.935 34,454,572 +0.06(+2.17%)
Feb 07, 2014 2.772 2.878 2.724 2.872 33,751,260 +0.07(+2.68%)
Feb 06, 2014 2.760 2.799 2.759 2.797 22,492,604 +0.04(+1.37%)
Feb 05, 2014 2.720 2.760 2.705 2.760 21,145,268 +0.03(+1.21%)
Feb 04, 2014 2.709 2.734 2.685 2.726 24,200,532 +0.03(+1.08%)
Feb 03, 2014 2.725 2.729 2.691 2.697 19,591,730 -0.02(-0.89%)
Jan 31, 2014 2.681 2.734 2.676 2.722 22,681,168 +0.01(+0.50%)
Jan 30, 2014 2.669 2.730 2.659 2.708 24,102,396 +0.05(+1.90%)
Jan 29, 2014 2.618 2.661 2.615 2.657 24,546,368 +0.02(+0.85%)
Jan 28, 2014 2.593 2.635 2.587 2.635 12,029,632 +0.05(+1.77%)
Jan 27, 2014 2.603 2.616 2.573 2.589 14,939,323 -0.01(-0.45%)
Jan 24, 2014 2.628 2.630 2.599 2.601 16,959,264 -0.03(-1.18%)
Jan 23, 2014 2.649 2.655 2.623 2.632 9,795,650 -0.03(-1.02%)
Jan 22, 2014 2.652 2.670 2.647 2.659 8,923,793 +0.02(+0.59%)
Jan 21, 2014 2.648 2.669 2.635 2.644 9,139,221 +0.00(+0.15%)
Jan 17, 2014 2.623 2.640 2.640 2.640 15,638,648 +0.02(+0.89%)
Jan 16, 2014 2.602 2.617 2.594 2.616 13,315,049 +0.02(+0.64%)
Jan 15, 2014 2.597 2.612 2.594 2.600 13,329,756 +0.00(+0.11%)
Jan 14, 2014 2.567 2.614 2.567 2.597 17,036,682 +0.04(+1.52%)
Jan 13, 2014 2.562 2.575 2.554 2.558 12,266,920 -0.01(-0.45%)
Jan 10, 2014 2.509 2.587 2.507 2.570 16,502,376 +0.07(+2.68%)
Jan 09, 2014 2.515 2.520 2.490 2.503 18,132,960 -0.00(-0.12%)
Jan 08, 2014 2.509 2.510 2.483 2.506 16,196,951 -0.01(-0.35%)
Jan 07, 2014 2.530 2.540 2.514 2.514 8,799,039 -0.01(-0.42%)
Jan 06, 2014 2.519 2.537 2.494 2.525 23,280,928 +0.00(+0.15%)
Jan 03, 2014 2.517 2.540 2.508 2.521 12,395,815 +0.00(+0.00%)
Jan 02, 2014 2.520 2.544 2.497 2.521 8,678,540 +0.00(+0.00%)
Dec 31, 2013 2.539 2.521 2.521 2.521 8,948,262 -0.02(-0.80%)
Dec 30, 2013 2.537 2.547 2.528 2.542 5,256,012 +0.01(+0.23%)
Dec 27, 2013 2.519 2.537 2.497 2.536 10,401,607 +0.01(+0.58%)
Dec 26, 2013 2.517 2.545 2.495 2.521 5,406,366 +0.00(+0.15%)
Dec 24, 2013 2.505 2.521 2.500 2.517 2,823,825 +0.01(+0.39%)
Dec 23, 2013 2.527 2.531 2.505 2.508 6,865,538 -0.01(-0.46%)
Dec 20, 2013 2.501 2.522 2.466 2.519 17,692,524 +0.02(+0.74%)
Dec 19, 2013 2.519 2.531 2.439 2.501 12,716,481 -0.04(-1.38%)
Dec 18, 2013 2.506 2.540 2.456 2.536 23,162,074 +0.03(+1.05%)
Dec 17, 2013 2.505 2.516 2.486 2.509 13,237,026 +0.01(+0.27%)
Dec 16, 2013 2.506 2.508 2.481 2.503 11,793,763 +0.00(+0.19%)
Dec 13, 2013 2.486 2.514 2.473 2.498 13,678,355 +0.02(+0.86%)
Dec 12, 2013 2.491 2.513 2.456 2.476 15,841,569 -0.01(-0.27%)
Dec 11, 2013 2.543 2.547 2.476 2.483 14,381,154 -0.05(-2.15%)
Dec 10, 2013 2.539 2.566 2.522 2.538 9,686,332 +0.00(+0.15%)
Dec 09, 2013 2.520 2.538 2.504 2.534 10,394,681 +0.02(+0.74%)
Dec 06, 2013 2.523 2.541 2.505 2.515 11,211,535 +0.01(+0.35%)
Dec 05, 2013 2.513 2.514 2.477 2.507 15,577,438 -0.01(-0.27%)
Dec 04, 2013 2.421 2.559 2.413 2.513 36,725,860 +0.08(+3.32%)
Dec 03, 2013 2.430 2.446 2.411 2.433 9,689,703 +0.00(+0.00%)
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.