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

Apartment Investment & Mgmt (NY: AIV )

8.000 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Aug 02, 2010 1.947 2.007 1.934 1.991 24,220,864 +0.08(+4.42%)
Jul 30, 2010 1.907 1.974 1.858 1.907 35,151,860 +0.01(+0.70%)
Jul 29, 2010 1.965 1.969 1.875 1.893 26,040,572 -0.04(-2.25%)
Jul 28, 2010 1.937 1.974 1.911 1.937 257,524 +0.01(+0.41%)
Jul 27, 2010 1.929 1.975 1.907 1.929 271,668 -0.02(-0.91%)
Jul 26, 2010 1.886 1.947 1.867 1.946 15,399,902 +0.06(+3.20%)
Jul 23, 2010 1.914 1.914 1.851 1.886 40,880,212 -0.04(-1.94%)
Jul 22, 2010 1.855 1.949 1.848 1.923 145,879 +0.10(+5.45%)
Jul 21, 2010 1.883 1.883 1.815 1.824 17,449,928 -0.04(-1.96%)
Jul 20, 2010 1.860 1.865 1.755 1.860 18,278,716 +0.04(+2.35%)
Jul 19, 2010 1.796 1.840 1.751 1.818 17,136,400 +0.03(+1.79%)
Jul 16, 2010 1.786 1.852 1.776 1.786 28,162,332 -0.05(-2.76%)
Jul 15, 2010 1.872 1.872 1.809 1.836 14,006,909 -0.03(-1.62%)
Jul 14, 2010 1.868 1.887 1.835 1.867 321,950 -0.01(-0.57%)
Jul 13, 2010 1.841 1.884 1.840 1.877 17,032,098 +0.06(+3.48%)
Jul 12, 2010 1.796 1.820 1.766 1.814 16,485,473 +0.01(+0.69%)
Jul 09, 2010 1.802 1.803 1.752 1.802 12,214,013 +0.03(+1.91%)
Jul 08, 2010 1.757 1.781 1.724 1.768 138,244 +0.03(+1.89%)
Jul 07, 2010 1.644 1.736 1.636 1.735 99,156 +0.10(+6.08%)
Jul 06, 2010 1.636 1.728 1.609 1.636 11,036 -0.03(-1.71%)
Jul 02, 2010 1.664 1.727 1.645 1.664 26,294,312 -0.05(-2.90%)
Jul 01, 2010 1.720 1.734 1.654 1.714 147,242 -0.01(-0.36%)
Jun 30, 2010 1.764 1.803 1.715 1.720 147,636 -0.04(-2.37%)
Jun 29, 2010 1.762 1.832 1.744 1.762 10,518 -0.12(-6.37%)
Jun 25, 2010 1.882 1.891 1.809 1.882 31,188,410 +0.07(+3.72%)
Jun 24, 2010 1.847 1.861 1.808 1.814 22,503,396 -0.05(-2.71%)
Jun 23, 2010 1.845 1.887 1.820 1.865 17,997,736 +0.02(+1.06%)
Jun 22, 2010 1.942 1.953 1.843 1.845 917,281 -0.10(-5.03%)
Jun 21, 2010 2.002 2.018 1.938 1.943 20,189,416 -0.03(-1.66%)
Jun 18, 2010 1.976 2.003 1.962 1.976 20,163,922 -0.02(-0.85%)
Jun 17, 2010 1.978 2.000 1.959 1.993 24,306,732 +0.02(+0.76%)
Jun 16, 2010 1.969 1.995 1.949 1.978 32,382,686 -0.01(-0.31%)
Jun 15, 2010 1.965 1.993 1.949 1.984 35,179,960 +0.04(+2.10%)
Jun 14, 2010 1.986 1.987 1.922 1.943 40,161,672 -0.01(-0.64%)
Jun 11, 2010 1.905 1.959 1.894 1.955 22,847,104 +0.02(+1.19%)
Jun 10, 2010 1.852 1.937 1.841 1.932 32,757,610 +0.12(+6.51%)
Jun 09, 2010 1.807 1.902 1.803 1.814 29,169,670 +0.03(+1.44%)
Jun 08, 2010 1.748 1.795 1.711 1.788 28,437,964 +0.05(+2.86%)
Jun 07, 2010 1.770 1.807 1.736 1.739 27,573,758 -0.02(-0.96%)
Jun 04, 2010 1.756 1.865 1.746 1.756 35,491,040 -0.13(-7.14%)
Jun 03, 2010 1.879 1.917 1.861 1.891 24,452,486 +0.02(+1.19%)
Jun 02, 2010 1.826 1.872 1.795 1.868 21,163,680 +0.05(+2.83%)
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.