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: 4:10 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 29, 2008 3.138 3.176 3.106 3.113 0 -0.07(-2.07%)
Aug 28, 2008 3.130 3.190 3.099 3.179 11,452,660 +0.08(+2.49%)
Aug 27, 2008 3.126 3.129 3.065 3.102 10,360,852 -0.01(-0.25%)
Aug 26, 2008 3.068 3.131 3.031 3.110 14,490,464 +0.05(+1.55%)
Aug 25, 2008 3.150 3.159 3.055 3.062 11,067,754 -0.12(-3.68%)
Aug 22, 2008 3.132 3.206 3.088 3.179 0 +0.06(+2.00%)
Aug 21, 2008 3.114 3.153 3.091 3.117 11,845,818 -0.02(-0.59%)
Aug 20, 2008 3.154 3.172 3.078 3.135 12,592,793 -0.01(-0.34%)
Aug 19, 2008 3.167 3.167 3.095 3.146 13,367,863 -0.05(-1.51%)
Aug 18, 2008 3.342 3.363 3.148 3.194 17,044,322 -0.14(-4.27%)
Aug 15, 2008 3.322 3.369 3.280 3.336 0 -0.00(-0.11%)
Aug 14, 2008 3.292 3.370 3.289 3.340 16,207,505 -0.00(-0.05%)
Aug 13, 2008 3.328 3.388 3.282 3.342 18,527,980 +0.02(+0.61%)
Aug 12, 2008 3.334 3.403 3.278 3.321 16,992,320 -0.05(-1.41%)
Aug 11, 2008 3.414 3.474 3.333 3.369 33,820,176 -0.06(-1.79%)
Aug 08, 2008 3.269 3.481 3.258 3.430 23,691,226 +0.17(+5.14%)
Aug 07, 2008 3.269 3.356 3.236 3.262 22,750,804 -0.05(-1.51%)
Aug 06, 2008 3.342 3.358 3.287 3.313 24,757,182 -0.03(-0.92%)
Aug 05, 2008 3.123 3.356 3.123 3.343 28,555,940 +0.24(+7.73%)
Aug 04, 2008 3.158 3.177 3.076 3.103 22,437,972 -0.02(-0.79%)
Aug 01, 2008 3.195 3.353 3.062 3.128 42,025,688 +0.13(+4.21%)
Jul 31, 2008 2.982 3.060 2.964 3.002 18,905,702 -0.03(-1.01%)
Jul 30, 2008 3.118 3.178 2.937 3.032 22,454,204 -0.05(-1.62%)
Jul 29, 2008 3.082 3.089 2.865 3.082 29,525,084 +0.23(+7.97%)
Jul 28, 2008 2.978 3.001 2.852 2.855 23,273,228 -0.12(-4.19%)
Jul 25, 2008 2.975 3.029 2.914 2.980 31,340,836 +0.03(+0.95%)
Jul 24, 2008 3.328 3.405 2.921 2.951 43,388,120 -0.60(-16.83%)
Jul 23, 2008 3.491 3.714 3.472 3.549 40,495,108 +0.07(+1.99%)
Jul 22, 2008 3.259 3.508 3.212 3.479 35,401,108 +0.21(+6.45%)
Jul 21, 2008 3.175 3.294 3.163 3.269 17,604,928 +0.08(+2.56%)
Jul 18, 2008 3.163 3.208 3.088 3.187 17,900,640 +0.03(+1.06%)
Jul 17, 2008 3.058 3.189 3.010 3.154 27,174,772 +0.10(+3.25%)
Jul 16, 2008 2.824 3.074 2.784 3.054 28,403,144 +0.24(+8.42%)
Jul 15, 2008 2.771 2.914 2.755 2.817 32,133,904 +0.04(+1.46%)
Jul 14, 2008 2.982 2.996 2.776 2.777 23,494,408 -0.15(-5.22%)
Jul 11, 2008 2.822 3.013 2.816 2.930 26,357,708 -0.01(-0.51%)
Jul 10, 2008 2.834 3.000 2.807 2.944 21,920,556 +0.09(+3.33%)
Jul 09, 2008 3.114 3.127 2.842 2.850 18,289,280 -0.28(-9.00%)
Jul 08, 2008 2.863 3.154 2.853 3.132 25,644,384 +0.27(+9.39%)
Jul 07, 2008 2.970 2.996 2.846 2.863 17,970,902 -0.08(-2.86%)
Jul 04, 2008 2.964 2.988 2.910 2.947 11,090,067 +0.00(+0.00%)
Jul 03, 2008 2.964 2.988 2.910 2.947 11,090,067 +0.02(+0.63%)
Jul 02, 2008 3.002 3.024 2.929 2.929 12,135,348 -0.08(-2.74%)
Jul 01, 2008 2.946 3.031 2.901 3.011 15,604,118 +0.02(+0.65%)
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%)
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.