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, 2011 2.245 2.314 2.240 2.310 17,811,818 +0.08(+3.68%)
Feb 25, 2011 2.154 2.231 2.143 2.228 12,597,423 +0.09(+4.04%)
Feb 24, 2011 2.168 2.184 2.116 2.142 17,294,670 -0.03(-1.33%)
Feb 23, 2011 2.186 2.209 2.150 2.170 10,373,833 -0.01(-0.58%)
Feb 22, 2011 2.185 2.218 2.170 2.183 13,049,410 -0.03(-1.42%)
Feb 18, 2011 2.205 2.214 2.194 2.214 12,132,578 +0.01(+0.53%)
Feb 17, 2011 2.206 2.228 2.199 2.203 10,079,815 -0.02(-0.81%)
Feb 16, 2011 2.218 2.226 2.196 2.221 12,783,974 +0.02(+0.90%)
Feb 15, 2011 2.197 2.210 2.180 2.201 11,712,717 +0.00(+0.04%)
Feb 14, 2011 2.179 2.200 2.167 2.200 8,641,145 +0.02(+0.95%)
Feb 11, 2011 2.143 2.186 2.135 2.179 14,106,338 +0.03(+1.38%)
Feb 10, 2011 2.136 2.162 2.134 2.150 18,472,628 +0.00(+0.08%)
Feb 09, 2011 2.134 2.154 2.129 2.148 13,314,111 +0.01(+0.29%)
Feb 08, 2011 2.176 2.182 2.130 2.142 17,388,386 -0.04(-1.65%)
Feb 07, 2011 2.181 2.189 2.158 2.178 17,338,106 -0.00(-0.21%)
Feb 04, 2011 2.294 2.294 2.156 2.182 38,578,764 -0.12(-5.14%)
Feb 03, 2011 2.278 2.311 2.273 2.300 11,165,201 +0.01(+0.59%)
Feb 02, 2011 2.307 2.320 2.279 2.287 9,932,236 -0.02(-0.89%)
Feb 01, 2011 2.307 2.317 2.263 2.308 10,604,406 +0.02(+0.74%)
Jan 31, 2011 2.248 2.297 2.242 2.291 18,158,676 +0.06(+2.61%)
Jan 28, 2011 2.302 2.316 2.231 2.232 12,958,537 -0.07(-3.07%)
Jan 27, 2011 2.294 2.310 2.269 2.303 9,138,290 +0.01(+0.63%)
Jan 26, 2011 2.284 2.301 2.255 2.289 11,434,228 +0.02(+0.75%)
Jan 25, 2011 2.238 2.275 2.214 2.272 11,352,389 +0.03(+1.28%)
Jan 24, 2011 2.212 2.255 2.195 2.243 7,622,952 +0.03(+1.30%)
Jan 21, 2011 2.231 2.231 2.198 2.214 8,015,328 -0.00(-0.08%)
Jan 20, 2011 2.194 2.244 2.194 2.216 11,772,952 +0.01(+0.65%)
Jan 19, 2011 2.268 2.273 2.197 2.202 8,870,000 -0.06(-2.85%)
Jan 18, 2011 2.226 2.270 2.220 2.266 11,458,386 +0.04(+1.77%)
Jan 14, 2011 2.222 2.227 2.205 2.227 11,630,030 +0.00(+0.20%)
Jan 13, 2011 2.232 2.269 2.209 2.222 16,570,003 -0.01(-0.36%)
Jan 12, 2011 2.225 2.256 2.215 2.231 14,598,797 +0.03(+1.26%)
Jan 11, 2011 2.263 2.281 2.189 2.203 24,594,850 -0.07(-2.88%)
Jan 10, 2011 2.272 2.280 2.228 2.268 13,755,953 +0.00(+0.20%)
Jan 07, 2011 2.283 2.317 2.239 2.264 12,253,214 -0.03(-1.45%)
Jan 06, 2011 2.296 2.301 2.267 2.297 12,216,457 -0.00(-0.11%)
Jan 05, 2011 2.288 2.324 2.288 2.300 11,961,713 +0.00(+0.00%)
Jan 04, 2011 2.354 2.360 2.291 2.300 12,829,452 -0.06(-2.36%)
Jan 03, 2011 2.334 2.356 2.326 2.355 11,584,882 +0.04(+1.70%)
Dec 31, 2010 2.320 2.351 2.310 2.316 8,214,043 -0.01(-0.35%)
Dec 30, 2010 2.321 2.333 2.308 2.324 8,101,696 +0.00(+0.12%)
Dec 29, 2010 2.309 2.325 2.289 2.321 5,346,721 +0.01(+0.58%)
Dec 28, 2010 2.314 2.314 2.275 2.308 5,680,089 +0.00(+0.19%)
Dec 27, 2010 2.281 2.308 2.278 2.303 4,750,742 +0.02(+0.71%)
Dec 23, 2010 2.271 2.301 2.271 2.287 7,702,927 +0.01(+0.47%)
Dec 22, 2010 2.267 2.304 2.265 2.276 10,676,838 +0.01(+0.24%)
Dec 21, 2010 2.248 2.278 2.233 2.271 10,194,679 +0.03(+1.36%)
Dec 20, 2010 2.200 2.244 2.199 2.240 10,207,311 +0.04(+1.96%)
Dec 17, 2010 2.191 2.213 2.184 2.197 18,948,716 +0.00(+0.12%)
Dec 16, 2010 2.193 2.214 2.166 2.195 11,021,465 +0.01(+0.37%)
Dec 15, 2010 2.219 2.253 2.183 2.187 12,790,006 -0.04(-1.81%)
Dec 14, 2010 2.248 2.282 2.217 2.227 12,105,148 -0.02(-0.96%)
Dec 13, 2010 2.252 2.273 2.235 2.248 10,778,728 +0.00(+0.12%)
Dec 10, 2010 2.209 2.271 2.209 2.246 10,294,539 +0.04(+1.79%)
Dec 09, 2010 2.231 2.248 2.199 2.206 15,112,725 -0.01(-0.61%)
Dec 08, 2010 2.274 2.280 2.193 2.220 15,841,392 -0.05(-2.33%)
Dec 07, 2010 2.303 2.317 2.271 2.273 13,570,651 -0.00(-0.08%)
Dec 06, 2010 2.248 2.285 2.226 2.274 13,992,151 +0.02(+0.79%)
Dec 03, 2010 2.231 2.269 2.215 2.257 16,277,164 +0.01(+0.48%)
Dec 02, 2010 2.188 2.250 2.179 2.246 17,307,576 +0.06(+2.66%)
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.