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

Apartment Investment & Mgmt (NY: AIV )

7.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2011 2.333 2.351 2.309 2.310 13,772,363 -0.02(-0.74%)
Jun 29, 2011 2.330 2.336 2.312 2.327 13,175,852 +0.01(+0.55%)
Jun 28, 2011 2.291 2.317 2.271 2.314 16,174,823 +0.04(+1.55%)
Jun 27, 2011 2.263 2.288 2.259 2.279 13,688,790 +0.02(+0.68%)
Jun 24, 2011 2.280 2.295 2.245 2.264 18,879,158 -0.01(-0.64%)
Jun 23, 2011 2.288 2.293 2.235 2.278 19,504,474 -0.04(-1.87%)
Jun 22, 2011 2.352 2.361 2.319 2.321 14,914,165 -0.04(-1.65%)
Jun 21, 2011 2.362 2.382 2.341 2.360 15,631,025 +0.01(+0.38%)
Jun 20, 2011 2.338 2.357 2.335 2.351 16,199,903 +0.06(+2.40%)
Jun 17, 2011 2.296 2.310 2.274 2.296 19,278,258 +0.03(+1.12%)
Jun 16, 2011 2.274 2.296 2.217 2.271 18,205,694 +0.01(+0.56%)
Jun 15, 2011 2.288 2.307 2.247 2.258 14,788,446 -0.05(-2.35%)
Jun 14, 2011 2.311 2.333 2.300 2.312 11,261,637 +0.03(+1.31%)
Jun 13, 2011 2.282 2.302 2.265 2.283 13,049,038 +0.00(+0.12%)
Jun 10, 2011 2.322 2.329 2.269 2.280 28,662,046 -0.05(-2.33%)
Jun 09, 2011 2.361 2.361 2.326 2.334 21,865,218 -0.02(-0.77%)
Jun 08, 2011 2.326 2.361 2.322 2.352 24,876,846 +0.02(+0.70%)
Jun 07, 2011 2.301 2.358 2.292 2.336 16,302,886 +0.05(+2.26%)
Jun 06, 2011 2.314 2.328 2.282 2.284 15,552,115 -0.03(-1.41%)
Jun 03, 2011 2.259 2.334 2.257 2.317 15,348,426 -0.00(-0.16%)
May 24, 2011 2.339 2.350 2.311 2.321 10,071,444 -0.01(-0.31%)
May 23, 2011 2.328 2.345 2.315 2.328 15,990,941 -0.04(-1.53%)
May 20, 2011 2.342 2.379 2.342 2.364 16,595,212 -0.04(-1.58%)
May 19, 2011 2.398 2.429 2.378 2.402 12,197,274 +0.01(+0.45%)
May 18, 2011 2.361 2.397 2.348 2.391 9,511,685 +0.04(+1.58%)
May 17, 2011 2.328 2.355 2.324 2.354 13,233,862 +0.02(+0.77%)
May 16, 2011 2.338 2.377 2.332 2.336 9,008,401 -0.02(-0.65%)
May 13, 2011 2.367 2.374 2.335 2.351 10,631,129 -0.02(-0.72%)
May 12, 2011 2.348 2.377 2.327 2.368 13,970,662 +0.01(+0.54%)
May 11, 2011 2.391 2.397 2.349 2.356 14,753,977 -0.05(-1.91%)
May 10, 2011 2.344 2.405 2.339 2.402 13,533,077 +0.07(+3.01%)
May 09, 2011 2.332 2.345 2.311 2.332 15,465,359 +0.00(+0.12%)
May 06, 2011 2.403 2.403 2.329 2.329 18,553,358 -0.03(-1.45%)
May 05, 2011 2.347 2.396 2.347 2.363 18,421,584 +0.00(+0.00%)
May 04, 2011 2.385 2.394 2.343 2.363 14,122,190 -0.02(-0.79%)
May 03, 2011 2.375 2.421 2.355 2.382 18,027,594 -0.01(-0.60%)
May 02, 2011 2.400 2.400 2.387 2.396 22,016,724 -0.03(-1.30%)
Apr 29, 2011 2.427 2.492 2.407 2.428 27,682,472 -0.04(-1.50%)
Apr 28, 2011 2.416 2.478 2.411 2.465 23,443,852 +0.05(+1.90%)
Apr 27, 2011 2.414 2.424 2.400 2.419 13,947,465 +0.01(+0.41%)
Apr 26, 2011 2.377 2.445 2.360 2.409 31,533,666 +0.04(+1.71%)
Apr 25, 2011 2.351 2.372 2.340 2.368 13,623,777 +0.03(+1.19%)
Apr 21, 2011 2.341 2.347 2.316 2.341 18,708,972 +0.01(+0.46%)
Apr 20, 2011 2.307 2.340 2.285 2.330 18,357,112 +0.05(+2.41%)
Apr 19, 2011 2.236 2.283 2.236 2.275 12,117,998 +0.04(+1.90%)
Apr 18, 2011 2.227 2.245 2.224 2.232 15,633,188 -0.03(-1.27%)
Apr 15, 2011 2.257 2.266 2.242 2.261 18,321,036 +0.01(+0.48%)
Apr 14, 2011 2.226 2.261 2.220 2.250 17,353,946 +0.01(+0.52%)
Apr 13, 2011 2.240 2.251 2.228 2.239 12,987,271 +0.00(+0.16%)
Apr 12, 2011 2.227 2.261 2.224 2.235 17,500,398 +0.00(+0.04%)
Apr 11, 2011 2.260 2.274 2.228 2.234 16,039,403 -0.02(-0.88%)
Apr 08, 2011 2.281 2.290 2.254 2.254 9,499,241 -0.02(-0.75%)
Apr 07, 2011 2.296 2.296 2.257 2.271 11,572,436 -0.03(-1.33%)
Apr 06, 2011 2.301 2.307 2.282 2.302 10,223,015 +0.01(+0.39%)
Apr 05, 2011 2.288 2.301 2.281 2.293 13,653,092 -0.00(-0.04%)
Apr 04, 2011 2.289 2.314 2.282 2.294 10,875,867 +0.01(+0.24%)
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.