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

Apartment Investment & Mgmt (NY: AIV )

9.245 -0.015 (-0.16%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 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 29, 2007 6.063 6.138 5.945 5.963 23,362,676 -0.06(-0.92%)
Jun 28, 2007 5.960 6.113 5.912 6.018 18,590,532 +0.00(+0.08%)
Jun 27, 2007 5.570 6.030 5.570 6.013 12,583,350 +0.22(+3.82%)
Jun 26, 2007 5.794 5.837 5.736 5.792 9,629,802 +0.00(+0.00%)
Jun 25, 2007 5.843 5.873 5.743 5.792 11,747,053 -0.05(-0.85%)
Jun 22, 2007 5.850 5.872 5.775 5.842 10,008,283 -0.05(-0.84%)
Jun 21, 2007 5.915 5.915 5.738 5.892 9,650,815 -0.02(-0.38%)
Jun 20, 2007 6.086 6.095 5.914 5.914 9,461,401 -0.18(-3.01%)
Jun 19, 2007 6.013 6.108 5.944 6.097 10,164,093 +0.05(+0.90%)
Jun 18, 2007 6.049 6.077 5.943 6.043 11,097,634 -0.05(-0.78%)
Jun 15, 2007 6.120 6.149 6.041 6.090 9,233,089 +0.01(+0.14%)
Jun 14, 2007 6.209 6.209 6.048 6.082 10,927,668 -0.14(-2.22%)
Jun 13, 2007 6.134 6.220 6.134 6.220 11,250,687 +0.14(+2.26%)
Jun 12, 2007 6.179 6.180 6.022 6.083 10,465,126 -0.10(-1.55%)
Jun 11, 2007 6.204 6.241 6.114 6.179 7,331,338 -0.05(-0.80%)
Jun 08, 2007 6.135 6.232 6.013 6.229 7,751,406 +0.08(+1.33%)
Jun 07, 2007 6.395 6.348 6.132 6.147 10,526,897 -0.25(-3.88%)
Jun 06, 2007 6.380 6.459 6.327 6.395 8,444,146 -0.03(-0.44%)
Jun 05, 2007 6.542 6.542 6.417 6.424 8,436,535 -0.17(-2.58%)
Jun 04, 2007 6.500 6.663 6.475 6.594 7,458,178 +0.09(+1.46%)
Jun 01, 2007 6.521 6.607 6.395 6.500 10,460,560 +0.01(+0.16%)
May 31, 2007 6.632 6.680 6.481 6.489 12,570,303 -0.19(-2.78%)
May 30, 2007 6.522 6.722 6.464 6.675 13,745,583 +0.21(+3.26%)
May 29, 2007 6.361 6.576 6.333 6.464 18,662,358 +0.31(+5.03%)
May 25, 2007 6.149 6.314 6.102 6.154 9,582,152 +0.04(+0.64%)
May 24, 2007 6.278 6.278 6.025 6.115 17,176,640 -0.17(-2.76%)
May 23, 2007 6.309 6.371 6.248 6.289 13,642,039 +0.02(+0.25%)
May 22, 2007 6.179 6.330 6.161 6.274 15,307,868 +0.15(+2.39%)
May 21, 2007 6.141 6.239 6.127 6.127 11,093,042 -0.02(-0.29%)
May 18, 2007 6.262 6.263 6.054 6.145 14,567,056 -0.12(-1.94%)
May 17, 2007 6.397 6.397 6.257 6.267 9,887,582 -0.13(-2.02%)
May 16, 2007 6.463 6.496 6.330 6.395 6,835,158 -0.12(-1.85%)
May 15, 2007 6.685 6.737 6.497 6.516 10,016,113 -0.16(-2.46%)
May 14, 2007 6.611 6.742 6.610 6.680 11,681,460 +0.07(+1.07%)
May 11, 2007 6.377 6.623 6.368 6.610 17,607,456 +0.30(+4.78%)
May 10, 2007 6.451 6.451 6.295 6.308 11,761,310 -0.15(-2.40%)
May 09, 2007 6.445 6.546 6.442 6.463 12,517,393 +0.02(+0.26%)
May 08, 2007 6.481 6.509 6.430 6.446 8,171,017 -0.06(-0.98%)
May 07, 2007 6.540 6.575 6.497 6.510 6,188,470 -0.04(-0.63%)
May 04, 2007 6.599 6.600 6.475 6.552 14,031,860 -0.02(-0.29%)
May 03, 2007 6.490 6.583 6.445 6.571 8,335,199 +0.07(+1.02%)
May 02, 2007 6.476 6.559 6.476 6.504 8,838,727 -0.01(-0.11%)
May 01, 2007 6.566 6.566 6.442 6.511 12,121,357 -0.03(-0.43%)
Apr 30, 2007 6.705 6.721 6.540 6.540 7,317,868 -0.15(-2.18%)
Apr 27, 2007 6.705 6.737 6.659 6.685 6,356,591 -0.04(-0.56%)
Apr 26, 2007 6.767 6.789 6.703 6.723 4,549,319 -0.04(-0.52%)
Apr 25, 2007 6.829 6.872 6.708 6.759 7,132,622 -0.06(-0.90%)
Apr 24, 2007 6.884 6.902 6.777 6.820 5,338,263 -0.05(-0.72%)
Apr 23, 2007 6.756 6.902 6.756 6.870 6,358,054 +0.11(+1.68%)
Apr 20, 2007 6.800 6.813 6.737 6.756 5,349,255 +0.01(+0.16%)
Apr 19, 2007 6.792 6.792 6.727 6.746 9,381,610 -0.07(-0.97%)
Apr 18, 2007 6.872 6.886 6.806 6.812 6,317,466 -0.06(-0.88%)
Apr 17, 2007 6.769 6.891 6.751 6.872 8,976,027 +0.09(+1.36%)
Apr 16, 2007 6.812 6.828 6.733 6.780 5,181,725 -0.02(-0.31%)
Apr 13, 2007 6.699 6.805 6.682 6.801 6,264,878 +0.10(+1.54%)
Apr 12, 2007 6.787 6.787 6.684 6.698 6,472,920 -0.09(-1.31%)
Apr 11, 2007 6.917 6.919 6.762 6.787 7,407,459 -0.13(-1.90%)
Apr 10, 2007 6.924 6.952 6.886 6.918 6,330,581 +0.00(+0.03%)
Apr 09, 2007 6.963 6.968 6.909 6.916 7,219,719 -0.05(-0.68%)
Apr 05, 2007 6.950 6.971 6.921 6.963 4,520,569 +0.01(+0.17%)
Apr 04, 2007 6.961 6.965 6.872 6.951 6,617,585 -0.01(-0.12%)
Apr 03, 2007 6.965 6.975 6.911 6.960 7,777,814 +0.05(+0.74%)
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.