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

Apartment Investment & Mgmt (NY: AIV )

8.110 +0.130 (+1.63%)
Streaming Delayed Price Updated: 1:02 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, 2014 3.222 3.226 3.185 3.194 11,882,075 -0.03(-0.83%)
Jun 27, 2014 3.190 3.242 3.179 3.221 7,119,458 +0.03(+0.93%)
Jun 26, 2014 3.193 3.193 3.177 3.191 4,785,087 -0.00(-0.03%)
Jun 25, 2014 3.171 3.200 3.171 3.192 8,020,137 +0.02(+0.50%)
Jun 24, 2014 3.170 3.179 3.165 3.176 6,796,280 +0.00(+0.12%)
Jun 23, 2014 3.174 3.191 3.165 3.172 7,920,686 -0.00(-0.03%)
Jun 20, 2014 3.175 3.178 3.159 3.173 17,385,398 +0.01(+0.22%)
Jun 19, 2014 3.149 3.169 3.138 3.166 12,876,729 +0.02(+0.66%)
Jun 18, 2014 3.126 3.151 3.114 3.145 14,194,925 +0.02(+0.63%)
Jun 17, 2014 3.145 3.152 3.114 3.126 9,039,647 -0.03(-0.88%)
Jun 16, 2014 3.173 3.175 3.133 3.153 10,058,428 -0.02(-0.65%)
Jun 13, 2014 3.127 3.175 3.100 3.174 15,167,512 +0.05(+1.68%)
Jun 12, 2014 3.121 3.131 3.102 3.122 7,944,692 -0.00(-0.06%)
Jun 11, 2014 3.114 3.131 3.093 3.124 11,842,246 +0.01(+0.22%)
Jun 10, 2014 3.097 3.117 3.076 3.117 12,476,054 -0.03(-0.98%)
Jun 06, 2014 3.167 3.167 3.133 3.147 9,174,158 -0.01(-0.41%)
Jun 05, 2014 3.120 3.163 3.117 3.160 14,550,830 +0.03(+1.04%)
Jun 04, 2014 3.117 3.136 3.108 3.128 5,856,944 +0.01(+0.22%)
Jun 03, 2014 3.108 3.127 3.099 3.121 3,856,410 +0.01(+0.22%)
Jun 02, 2014 3.116 3.130 3.108 3.114 6,249,333 -0.00(-0.06%)
May 30, 2014 3.111 3.128 3.105 3.116 8,443,616 +0.01(+0.22%)
May 29, 2014 3.107 3.120 3.095 3.109 6,396,949 +0.01(+0.26%)
May 28, 2014 3.106 3.109 3.070 3.101 10,216,269 -0.01(-0.35%)
May 27, 2014 3.095 3.122 3.095 3.112 8,152,547 +0.02(+0.64%)
May 23, 2014 3.075 3.092 3.092 3.092 10,173,470 +0.01(+0.36%)
May 22, 2014 3.072 3.090 3.058 3.081 5,588,820 +0.00(+0.12%)
May 21, 2014 3.092 3.101 3.072 3.077 6,993,293 -0.01(-0.38%)
May 20, 2014 3.084 3.107 3.073 3.089 9,946,691 +0.00(+0.16%)
May 19, 2014 3.075 3.112 3.064 3.084 13,155,380 -0.01(-0.45%)
May 16, 2014 3.060 3.098 3.046 3.098 11,921,742 +0.04(+1.23%)
May 15, 2014 3.061 3.071 3.035 3.060 10,493,334 -0.00(-0.06%)
May 14, 2014 3.069 3.084 3.044 3.062 11,279,629 -0.00(-0.16%)
May 13, 2014 3.098 3.123 3.056 3.067 14,103,178 -0.03(-0.98%)
May 12, 2014 3.103 3.111 3.084 3.098 12,388,032 +0.01(+0.19%)
May 09, 2014 3.115 3.126 3.075 3.092 12,503,886 -0.03(-0.88%)
May 08, 2014 3.115 3.158 3.109 3.119 10,685,662 -0.00(-0.03%)
May 07, 2014 3.088 3.131 3.085 3.120 8,974,724 +0.04(+1.21%)
May 06, 2014 3.081 3.086 3.063 3.083 9,000,216 -0.01(-0.19%)
May 05, 2014 3.069 3.096 3.056 3.089 7,749,523 +0.01(+0.32%)
May 02, 2014 3.045 3.092 3.027 3.079 15,098,138 +0.02(+0.71%)
May 01, 2014 3.029 3.059 2.991 3.057 13,938,725 +0.03(+1.04%)
Apr 30, 2014 3.012 3.030 2.999 3.026 13,015,665 +0.01(+0.36%)
Apr 29, 2014 3.020 3.029 3.000 3.015 7,163,652 +0.00(+0.16%)
Apr 28, 2014 2.997 3.019 2.988 3.010 8,334,548 +0.02(+0.79%)
Apr 25, 2014 2.991 3.003 2.978 2.987 5,861,366 -0.01(-0.23%)
Apr 24, 2014 2.956 2.995 2.946 2.994 10,737,349 +0.04(+1.50%)
Apr 23, 2014 2.981 2.984 2.938 2.949 15,830,979 -0.03(-0.99%)
Apr 22, 2014 2.934 2.983 2.896 2.979 12,430,783 +0.05(+1.57%)
Apr 21, 2014 2.914 2.947 2.907 2.933 6,593,849 +0.02(+0.84%)
Apr 17, 2014 2.907 2.908 2.908 2.908 11,808,499 -0.01(-0.50%)
Apr 16, 2014 2.882 2.927 2.856 2.923 23,194,336 +0.05(+1.88%)
Apr 15, 2014 2.864 2.880 2.861 2.869 20,595,896 +0.00(+0.17%)
Apr 14, 2014 2.870 2.877 2.841 2.864 13,075,482 +0.01(+0.24%)
Apr 11, 2014 2.893 2.904 2.855 2.857 18,770,714 -0.05(-1.66%)
Apr 10, 2014 2.952 2.960 2.897 2.905 22,650,462 -0.04(-1.30%)
Apr 09, 2014 2.969 2.969 2.936 2.944 14,219,908 -0.02(-0.73%)
Apr 08, 2014 2.948 2.971 2.936 2.965 13,278,967 +0.02(+0.67%)
Apr 07, 2014 2.960 2.973 2.941 2.945 16,935,414 -0.02(-0.63%)
Apr 04, 2014 2.975 2.981 2.949 2.964 16,528,159 +0.00(+0.13%)
Apr 03, 2014 2.957 2.971 2.935 2.960 11,619,909 +0.01(+0.40%)
Apr 02, 2014 2.945 2.952 2.912 2.948 18,551,018 +0.00(+0.10%)
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.