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

Apartment Investment & Mgmt (NY: AIV )

8.140 +0.160 (+2.01%)
Streaming Delayed Price Updated: 1:58 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 (%)
Jun 30, 2008 2.992 3.060 2.954 2.992 10,792,511 +0.01(+0.47%)
Jun 27, 2008 2.994 3.004 2.928 2.978 19,465,738 +0.01(+0.18%)
Jun 26, 2008 3.066 3.096 2.965 2.973 12,830,924 -0.15(-4.76%)
Jun 25, 2008 3.096 3.192 3.088 3.121 15,071,072 +0.05(+1.51%)
Jun 24, 2008 3.024 3.111 3.006 3.074 8,298,522 +0.03(+0.89%)
Jun 23, 2008 3.157 3.161 3.038 3.047 10,909,608 -0.07(-2.39%)
Jun 20, 2008 3.222 3.236 3.111 3.122 16,384,276 -0.12(-3.76%)
Jun 19, 2008 3.196 3.244 3.164 3.244 9,598,919 +0.06(+1.90%)
Jun 18, 2008 3.206 3.264 3.178 3.183 11,737,010 -0.05(-1.52%)
Jun 17, 2008 3.352 3.378 3.231 3.233 9,087,105 -0.11(-3.16%)
Jun 16, 2008 3.306 3.343 3.262 3.338 13,688,118 +0.07(+2.15%)
Jun 13, 2008 3.221 3.268 3.172 3.268 8,773,953 +0.06(+1.78%)
Jun 12, 2008 3.214 3.272 3.155 3.211 9,478,294 +0.05(+1.50%)
Jun 11, 2008 3.219 3.242 3.159 3.163 11,720,822 -0.07(-2.09%)
Jun 10, 2008 3.215 3.262 3.166 3.231 13,153,183 +0.01(+0.41%)
Jun 09, 2008 3.358 3.401 3.208 3.218 17,951,640 -0.14(-4.03%)
Jun 06, 2008 3.511 3.516 3.337 3.353 13,938,168 -0.20(-5.68%)
Jun 05, 2008 3.476 3.555 3.457 3.555 9,856,585 +0.10(+2.95%)
Jun 04, 2008 3.417 3.473 3.401 3.453 11,108,851 +0.03(+0.92%)
Jun 03, 2008 3.414 3.450 3.369 3.421 10,991,527 +0.01(+0.31%)
Jun 02, 2008 3.392 3.444 3.338 3.411 14,157,311 -0.06(-1.87%)
May 30, 2008 3.501 3.527 3.473 3.476 11,746,094 -0.03(-0.98%)
May 29, 2008 3.458 3.517 3.450 3.510 10,931,351 +0.05(+1.50%)
May 28, 2008 3.430 3.460 3.409 3.458 14,187,979 +0.06(+1.65%)
May 27, 2008 3.345 3.533 3.336 3.402 10,657,634 +0.07(+2.03%)
May 26, 2008 3.342 3.361 3.320 3.334 0 +0.00(+0.00%)
May 23, 2008 3.342 3.361 3.320 3.334 10,581,736 -0.06(-1.89%)
May 22, 2008 3.378 3.445 3.378 3.399 11,783,218 +0.01(+0.29%)
May 21, 2008 3.501 3.541 3.359 3.389 12,882,357 -0.10(-2.80%)
May 20, 2008 3.530 3.533 3.468 3.486 10,221,056 -0.05(-1.51%)
May 19, 2008 3.544 3.623 3.520 3.540 12,510,281 -0.01(-0.35%)
May 16, 2008 3.547 3.582 3.517 3.552 8,221,053 -0.01(-0.30%)
May 15, 2008 3.472 3.570 3.465 3.563 12,841,989 +0.08(+2.19%)
May 14, 2008 3.459 3.527 3.450 3.486 12,810,842 -0.01(-0.35%)
May 13, 2008 3.470 3.511 3.446 3.499 14,860,547 +0.03(+0.76%)
May 12, 2008 3.357 3.473 3.352 3.472 14,822,673 +0.14(+4.11%)
May 09, 2008 3.347 3.383 3.313 3.335 19,960,352 -0.05(-1.58%)
May 08, 2008 3.442 3.442 3.329 3.389 14,383,705 -0.00(-0.13%)
May 07, 2008 3.476 3.518 3.392 3.393 18,481,806 -0.10(-2.89%)
May 06, 2008 3.410 3.494 3.390 3.494 17,783,168 +0.06(+1.79%)
May 05, 2008 3.444 3.472 3.409 3.433 11,497,501 -0.01(-0.43%)
May 02, 2008 3.313 3.549 3.313 3.448 18,274,400 +0.09(+2.75%)
May 01, 2008 3.245 3.371 3.223 3.356 15,343,298 +0.11(+3.30%)
Apr 30, 2008 3.277 3.375 3.248 3.248 14,391,947 -0.05(-1.54%)
Apr 29, 2008 3.352 3.352 3.278 3.299 6,497,398 -0.04(-1.08%)
Apr 28, 2008 3.276 3.354 3.252 3.335 14,065,123 +0.04(+1.33%)
Apr 25, 2008 3.287 3.302 3.241 3.291 14,900,494 +0.01(+0.40%)
Apr 24, 2008 3.168 3.293 3.168 3.278 18,477,594 +0.10(+3.27%)
Apr 23, 2008 3.164 3.240 3.155 3.175 14,968,161 +0.01(+0.22%)
Apr 22, 2008 3.159 3.211 3.145 3.168 12,917,374 -0.03(-0.80%)
Apr 21, 2008 3.218 3.242 3.165 3.193 14,126,995 -0.05(-1.52%)
Apr 18, 2008 3.315 3.363 3.231 3.242 13,173,845 -0.04(-1.36%)
Apr 17, 2008 3.320 3.320 3.255 3.287 13,697,749 -0.01(-0.35%)
Apr 16, 2008 3.228 3.299 3.216 3.298 23,412,716 +0.10(+3.27%)
Apr 15, 2008 3.228 3.255 3.154 3.194 15,874,568 -0.01(-0.25%)
Apr 14, 2008 3.267 3.268 3.199 3.202 13,293,605 -0.06(-1.86%)
Apr 11, 2008 3.268 3.320 3.253 3.262 12,744,280 -0.04(-1.33%)
Apr 10, 2008 3.272 3.326 3.218 3.306 17,894,412 +0.03(+0.80%)
Apr 09, 2008 3.420 3.434 3.280 3.280 16,614,268 -0.14(-4.08%)
Apr 08, 2008 3.468 3.478 3.400 3.420 13,769,981 -0.06(-1.72%)
Apr 07, 2008 3.443 3.483 3.425 3.479 14,531,242 +0.08(+2.43%)
Apr 04, 2008 3.481 3.501 3.396 3.397 19,400,702 -0.14(-3.88%)
Apr 03, 2008 3.400 3.545 3.378 3.534 21,570,520 +0.11(+3.29%)
Apr 02, 2008 3.390 3.450 3.341 3.421 28,753,270 +0.05(+1.38%)
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.