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, 2013 2.806 2.827 2.802 2.811 21,300,326 +0.01(+0.34%)
Feb 27, 2013 2.793 2.812 2.787 2.801 15,049,545 +0.00(+0.07%)
Feb 26, 2013 2.803 2.834 2.784 2.800 12,465,873 +0.00(+0.17%)
Feb 25, 2013 2.843 2.858 2.793 2.795 14,433,149 -0.04(-1.27%)
Feb 22, 2013 2.812 2.832 2.809 2.831 10,489,397 +0.02(+0.85%)
Feb 21, 2013 2.808 2.830 2.784 2.807 15,202,735 -0.01(-0.40%)
Feb 20, 2013 2.801 2.853 2.801 2.819 18,002,284 +0.01(+0.41%)
Feb 19, 2013 2.772 2.811 2.764 2.807 15,226,855 +0.04(+1.58%)
Feb 15, 2013 2.754 2.764 2.740 2.764 9,321,810 +0.01(+0.52%)
Feb 14, 2013 2.735 2.755 2.729 2.749 10,436,795 +0.01(+0.24%)
Feb 13, 2013 2.755 2.763 2.724 2.743 8,148,617 -0.00(-0.07%)
Feb 12, 2013 2.717 2.745 2.709 2.745 16,562,063 +0.02(+0.83%)
Feb 11, 2013 2.689 2.730 2.689 2.722 27,151,472 +0.03(+1.22%)
Feb 08, 2013 2.579 2.698 2.566 2.689 19,144,472 +0.09(+3.63%)
Feb 07, 2013 2.596 2.604 2.566 2.595 18,951,814 +0.00(+0.07%)
Feb 06, 2013 2.545 2.627 2.545 2.593 18,038,296 -0.00(-0.18%)
Feb 04, 2013 2.569 2.604 2.559 2.598 18,878,472 +0.02(+0.77%)
Feb 01, 2013 2.575 2.624 2.573 2.578 28,575,080 +0.01(+0.40%)
Jan 31, 2013 2.589 2.595 2.560 2.568 19,156,732 -0.03(-1.16%)
Jan 30, 2013 2.632 2.632 2.595 2.598 9,389,152 -0.04(-1.53%)
Jan 29, 2013 2.625 2.654 2.622 2.638 9,827,908 +0.02(+0.68%)
Jan 28, 2013 2.632 2.639 2.601 2.620 8,202,345 -0.01(-0.54%)
Jan 25, 2013 2.628 2.640 2.617 2.634 7,404,114 +0.01(+0.54%)
Jan 24, 2013 2.634 2.640 2.617 2.620 12,404,813 -0.01(-0.32%)
Jan 23, 2013 2.597 2.633 2.589 2.629 14,058,085 +0.04(+1.38%)
Jan 22, 2013 2.588 2.598 2.587 2.593 13,313,190 -0.00(-0.15%)
Jan 18, 2013 2.615 2.615 2.589 2.597 10,145,766 -0.01(-0.40%)
Jan 17, 2013 2.617 2.628 2.604 2.607 15,479,091 -0.01(-0.29%)
Jan 16, 2013 2.592 2.618 2.585 2.615 10,036,353 +0.02(+0.80%)
Jan 15, 2013 2.576 2.597 2.567 2.594 9,745,088 +0.02(+0.58%)
Jan 14, 2013 2.561 2.592 2.553 2.579 11,058,307 +0.01(+0.55%)
Jan 11, 2013 2.588 2.592 2.555 2.565 13,012,438 -0.02(-0.73%)
Jan 10, 2013 2.595 2.607 2.568 2.584 11,449,199 -0.01(-0.33%)
Jan 09, 2013 2.591 2.610 2.582 2.592 9,375,286 +0.01(+0.40%)
Jan 08, 2013 2.585 2.606 2.576 2.582 6,772,924 -0.01(-0.36%)
Jan 07, 2013 2.574 2.599 2.574 2.591 7,207,398 +0.01(+0.29%)
Jan 04, 2013 2.591 2.593 2.571 2.584 12,820,333 -0.00(-0.04%)
Jan 03, 2013 2.575 2.604 2.569 2.585 11,678,957 +0.01(+0.33%)
Jan 02, 2013 2.597 2.601 2.555 2.576 16,728,232 +0.03(+1.31%)
Dec 31, 2012 2.517 2.545 2.506 2.543 9,892,059 +0.02(+0.95%)
Dec 28, 2012 2.531 2.548 2.519 2.519 7,249,249 -0.02(-0.85%)
Dec 27, 2012 2.518 2.545 2.511 2.540 13,013,542 +0.02(+0.97%)
Dec 26, 2012 2.535 2.550 2.512 2.516 10,607,875 -0.02(-0.63%)
Dec 24, 2012 2.514 2.537 2.501 2.532 5,185,281 +0.02(+0.64%)
Dec 21, 2012 2.500 2.535 2.494 2.516 21,004,394 +0.00(+0.15%)
Dec 20, 2012 2.462 2.513 2.453 2.512 16,714,739 +0.05(+2.07%)
Dec 19, 2012 2.457 2.466 2.446 2.461 11,033,244 +0.01(+0.27%)
Dec 18, 2012 2.428 2.456 2.428 2.455 9,799,604 +0.03(+1.12%)
Dec 17, 2012 2.416 2.437 2.411 2.427 12,909,261 +0.02(+0.90%)
Dec 14, 2012 2.393 2.416 2.393 2.406 5,584,641 +0.01(+0.23%)
Dec 13, 2012 2.416 2.422 2.397 2.400 9,235,530 -0.01(-0.58%)
Dec 12, 2012 2.412 2.431 2.397 2.414 10,288,391 +0.01(+0.35%)
Dec 11, 2012 2.410 2.423 2.396 2.406 11,186,451 +0.01(+0.27%)
Dec 10, 2012 2.398 2.413 2.390 2.399 9,197,249 +0.00(+0.04%)
Dec 07, 2012 2.404 2.411 2.396 2.398 9,242,351 +0.00(+0.04%)
Dec 06, 2012 2.378 2.398 2.369 2.397 13,475,567 +0.04(+1.51%)
Dec 05, 2012 2.379 2.383 2.356 2.361 12,469,060 -0.02(-0.67%)
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.