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 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2008 3.086 3.122 3.017 3.026 11,457,737 -0.09(-2.79%)
Feb 28, 2008 3.171 3.181 3.113 3.113 9,296,924 -0.09(-2.72%)
Feb 27, 2008 3.219 3.255 3.178 3.200 12,565,425 -0.05(-1.54%)
Feb 26, 2008 3.255 3.313 3.211 3.250 15,330,264 -0.03(-0.86%)
Feb 25, 2008 3.157 3.278 3.118 3.278 17,600,216 +0.12(+3.70%)
Feb 22, 2008 3.084 3.161 3.038 3.161 18,162,348 +0.08(+2.74%)
Feb 21, 2008 3.206 3.236 3.077 3.077 16,871,616 -0.10(-3.29%)
Feb 20, 2008 3.101 3.195 3.100 3.182 16,558,202 +0.04(+1.40%)
Feb 19, 2008 3.248 3.253 3.128 3.138 15,410,612 -0.08(-2.48%)
Feb 18, 2008 3.188 3.218 3.135 3.218 0 +0.00(+0.00%)
Feb 15, 2008 3.188 3.218 3.135 3.218 11,369,784 +0.02(+0.77%)
Feb 14, 2008 3.235 3.248 3.168 3.193 12,962,273 -0.05(-1.65%)
Feb 13, 2008 3.234 3.273 3.173 3.247 24,159,578 +0.04(+1.26%)
Feb 12, 2008 3.096 3.255 3.096 3.206 29,319,250 +0.11(+3.58%)
Feb 11, 2008 3.152 3.184 3.092 3.096 19,594,162 -0.07(-2.11%)
Feb 08, 2008 3.145 3.269 3.121 3.162 32,283,856 -0.17(-4.96%)
Feb 07, 2008 3.183 3.333 3.178 3.327 15,255,721 +0.10(+3.22%)
Feb 06, 2008 3.303 3.377 3.224 3.224 15,167,552 -0.05(-1.48%)
Feb 05, 2008 3.411 3.423 3.265 3.272 25,947,950 -0.19(-5.60%)
Feb 04, 2008 3.575 3.602 3.463 3.466 23,124,178 -0.11(-3.02%)
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.