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

Apartment Investment & Mgmt (NY: AIV )

8.200 +0.090 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2010 2.042 2.090 1.978 2.080 24,943,172 +0.03(+1.26%)
Oct 28, 2010 2.085 2.090 2.041 2.054 26,748,566 -0.01(-0.69%)
Oct 27, 2010 2.095 2.110 2.057 2.068 22,327,276 -0.06(-2.77%)
Oct 25, 2010 2.125 2.155 2.114 2.127 28,685,912 +0.02(+1.15%)
Oct 22, 2010 2.086 2.111 2.067 2.103 24,001,950 +0.02(+1.12%)
Oct 21, 2010 2.084 2.108 2.074 2.080 25,060,614 +0.00(+0.17%)
Oct 20, 2010 2.024 2.099 2.023 2.077 26,153,156 +0.06(+2.83%)
Oct 19, 2010 2.015 2.065 2.004 2.019 22,180,094 -0.03(-1.44%)
Oct 18, 2010 2.016 2.049 2.016 2.049 11,785,551 +0.03(+1.50%)
Oct 15, 2010 2.047 2.062 2.015 2.019 15,160,076 -0.01(-0.57%)
Oct 14, 2010 2.035 2.052 2.018 2.030 17,651,662 -0.01(-0.61%)
Oct 13, 2010 2.068 2.104 2.040 2.043 27,556,974 -0.01(-0.43%)
Oct 12, 2010 2.014 2.060 2.000 2.052 16,443,079 +0.03(+1.73%)
Oct 11, 2010 2.014 2.027 2.006 2.017 8,497,225 +0.00(+0.13%)
Oct 08, 2010 2.014 2.024 1.988 2.014 16,332,362 +0.02(+0.85%)
Oct 07, 2010 2.003 2.010 1.990 1.997 16,928,130 +0.01(+0.54%)
Oct 06, 2010 1.981 2.004 1.972 1.986 20,408,106 +0.00(+0.09%)
Oct 05, 2010 1.954 1.996 1.944 1.985 27,731,734 +0.05(+2.82%)
Oct 04, 2010 1.911 1.940 1.906 1.930 17,229,176 +0.01(+0.46%)
Oct 01, 2010 1.921 1.927 1.894 1.921 18,509,220 +0.01(+0.69%)
Sep 30, 2010 1.908 1.942 1.878 1.908 71,036 +0.01(+0.30%)
Sep 29, 2010 1.916 1.919 1.894 1.903 14,862,909 -0.03(-1.39%)
Sep 28, 2010 1.917 1.934 1.884 1.929 71,451 +0.01(+0.65%)
Sep 27, 2010 1.959 1.959 1.913 1.917 11,802,125 -0.04(-2.19%)
Sep 24, 2010 1.930 1.963 1.920 1.960 16,423,143 +0.06(+3.10%)
Sep 23, 2010 1.944 1.952 1.895 1.901 16,704,476 -0.06(-3.23%)
Sep 22, 2010 1.984 2.002 1.964 1.964 22,745,942 -0.03(-1.61%)
Sep 21, 2010 2.024 2.036 1.976 1.996 24,666,356 -0.03(-1.32%)
Sep 20, 2010 1.982 2.033 1.972 2.023 23,453,134 +0.04(+2.21%)
Sep 17, 2010 1.979 2.002 1.966 1.979 22,182,212 -0.02(-0.81%)
Sep 15, 2010 1.958 2.004 1.952 1.995 18,471,578 +0.00(+0.00%)
Sep 14, 2010 2.001 2.010 1.979 1.995 13,036,112 -0.01(-0.62%)
Sep 13, 2010 1.993 2.020 1.984 2.008 22,743,386 +0.03(+1.72%)
Sep 10, 2010 1.941 1.978 1.927 1.974 16,427,290 +0.03(+1.65%)
Sep 09, 2010 1.967 1.973 1.927 1.942 12,573 -0.00(-0.14%)
Sep 08, 2010 1.939 1.969 1.934 1.944 122,562 +0.01(+0.60%)
Sep 07, 2010 1.953 1.977 1.928 1.933 1,389 -0.04(-1.99%)
Sep 03, 2010 1.957 1.976 1.944 1.972 15,182,534 +0.03(+1.80%)
Sep 02, 2010 1.897 1.938 1.885 1.937 1,056,838 +0.04(+1.97%)
Sep 01, 2010 1.861 1.908 1.860 1.900 32,855,196 +0.07(+3.90%)
Aug 31, 2010 1.828 1.857 1.778 1.828 145,681 +0.04(+2.45%)
Aug 30, 2010 1.781 1.821 1.780 1.785 23,446,746 -0.01(-0.45%)
Aug 27, 2010 1.793 1.803 1.732 1.793 20,376,808 -0.01(-0.79%)
Aug 26, 2010 1.808 1.819 1.771 1.807 19,868 +0.03(+1.45%)
Aug 25, 2010 1.739 1.791 1.737 1.781 18,468,764 +0.03(+1.84%)
Aug 24, 2010 1.717 1.763 1.696 1.749 1,736 +0.00(+0.05%)
Aug 23, 2010 1.770 1.777 1.748 1.748 20,511,674 -0.01(-0.61%)
Aug 20, 2010 1.753 1.768 1.728 1.759 11,074,470 -0.01(-0.66%)
Aug 19, 2010 1.798 1.803 1.753 1.770 199,953 -0.04(-2.41%)
Aug 18, 2010 1.811 1.828 1.791 1.814 120,478 -0.00(-0.05%)
Aug 17, 2010 1.818 1.838 1.802 1.815 392,818 +0.03(+1.44%)
Aug 16, 2010 1.784 1.823 1.773 1.789 18,334,224 -0.01(-0.54%)
Aug 13, 2010 1.799 1.822 1.782 1.799 18,843,248 -0.00(-0.05%)
Aug 12, 2010 1.796 1.819 1.782 1.800 22,051,604 -0.03(-1.60%)
Aug 11, 2010 1.858 1.873 1.819 1.829 67,511 -0.07(-3.74%)
Aug 10, 2010 1.895 1.924 1.879 1.900 365,351 -0.02(-1.20%)
Aug 09, 2010 1.907 1.927 1.879 1.923 19,626,428 +0.03(+1.64%)
Aug 06, 2010 1.892 1.925 1.857 1.892 21,727,918 -0.02(-0.93%)
Aug 05, 2010 1.914 1.935 1.899 1.910 16,480,079 -0.02(-1.10%)
Aug 04, 2010 1.943 1.949 1.915 1.931 341,590 -0.01(-0.41%)
Aug 03, 2010 1.980 1.990 1.934 1.939 25,304 -0.05(-2.59%)
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.