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 26, 2010 1.483 1.497 1.472 1.475 24,558,886 -0.01(-0.89%)
Feb 25, 2010 1.453 1.491 1.444 1.488 16,742,035 +0.01(+0.66%)
Feb 24, 2010 1.468 1.492 1.463 1.478 23,505,504 +0.01(+0.97%)
Feb 23, 2010 1.458 1.476 1.454 1.464 30,763,754 -0.01(-0.36%)
Feb 22, 2010 1.470 1.482 1.456 1.470 37,291,420 -0.00(-0.12%)
Feb 19, 2010 1.485 1.492 1.466 1.471 34,381,832 -0.02(-1.42%)
Feb 18, 2010 1.478 1.501 1.464 1.493 24,421,386 +0.02(+1.08%)
Feb 17, 2010 1.471 1.508 1.461 1.477 23,235,426 +0.01(+0.42%)
Feb 16, 2010 1.421 1.471 1.421 1.470 25,432,344 +0.07(+4.85%)
Feb 12, 2010 1.379 1.402 1.402 1.402 28,713,162 +0.03(+2.19%)
Feb 11, 2010 1.359 1.375 1.340 1.372 18,558,928 +0.01(+0.58%)
Feb 10, 2010 1.369 1.384 1.334 1.364 18,991,458 -0.00(-0.26%)
Feb 09, 2010 1.363 1.375 1.334 1.368 29,854,344 +0.00(+0.13%)
Feb 08, 2010 1.381 1.397 1.339 1.366 20,457,716 -0.02(-1.47%)
Feb 05, 2010 1.364 1.394 1.335 1.387 39,851,672 +0.04(+2.82%)
Feb 04, 2010 1.390 1.393 1.343 1.349 41,114,488 -0.06(-4.21%)
Feb 03, 2010 1.413 1.422 1.384 1.408 26,662,458 -0.03(-2.03%)
Feb 02, 2010 1.388 1.447 1.371 1.437 29,637,542 +0.06(+4.03%)
Feb 01, 2010 1.364 1.391 1.356 1.381 14,596,661 +0.02(+1.76%)
Jan 29, 2010 1.376 1.393 1.345 1.357 26,676,320 -0.01(-0.78%)
Jan 28, 2010 1.386 1.389 1.348 1.368 20,282,420 -0.01(-0.51%)
Jan 27, 2010 1.359 1.378 1.326 1.375 29,051,364 +0.01(+0.91%)
Jan 26, 2010 1.372 1.395 1.359 1.363 19,287,168 -0.01(-0.77%)
Jan 25, 2010 1.378 1.383 1.343 1.373 21,111,880 +0.02(+1.37%)
Jan 22, 2010 1.396 1.425 1.349 1.355 32,723,364 -0.04(-2.98%)
Jan 21, 2010 1.460 1.470 1.394 1.396 47,277,860 -0.08(-5.10%)
Jan 20, 2010 1.485 1.491 1.455 1.471 20,415,190 -0.03(-1.71%)
Jan 19, 2010 1.464 1.500 1.461 1.497 22,975,950 +0.05(+3.10%)
Jan 15, 2010 1.470 1.452 1.452 1.452 25,809,482 -0.03(-2.32%)
Jan 14, 2010 1.494 1.512 1.480 1.486 24,136,890 -0.02(-1.12%)
Jan 13, 2010 1.466 1.506 1.466 1.503 18,217,434 +0.04(+2.78%)
Jan 12, 2010 1.489 1.521 1.456 1.463 25,122,716 -0.04(-2.59%)
Jan 11, 2010 1.508 1.512 1.490 1.501 14,868,663 +0.01(+0.77%)
Jan 08, 2010 1.511 1.521 1.467 1.490 43,285,800 -0.04(-2.32%)
Jan 07, 2010 1.466 1.534 1.452 1.525 44,161,748 +0.05(+3.66%)
Jan 06, 2010 1.446 1.493 1.446 1.471 42,969,972 +0.03(+1.77%)
Jan 05, 2010 1.420 1.447 1.404 1.446 23,431,792 +0.04(+2.51%)
Jan 04, 2010 1.427 1.445 1.397 1.410 21,937,426 +0.00(+0.25%)
Dec 31, 2009 1.417 1.407 1.407 1.407 19,296,006 -0.00(-0.13%)
Dec 30, 2009 1.413 1.417 1.384 1.409 22,651,476 -0.01(-0.56%)
Dec 29, 2009 1.482 1.488 1.413 1.417 23,597,412 -0.05(-3.61%)
Dec 28, 2009 1.464 1.501 1.464 1.470 16,720,105 +0.01(+0.42%)
Dec 24, 2009 1.438 1.465 1.436 1.463 5,992,642 +0.04(+2.46%)
Dec 23, 2009 1.391 1.438 1.391 1.428 18,330,046 +0.03(+2.46%)
Dec 22, 2009 1.369 1.398 1.369 1.394 25,960,928 +0.02(+1.60%)
Dec 21, 2009 1.355 1.398 1.351 1.372 23,920,068 +0.02(+1.30%)
Dec 18, 2009 1.335 1.360 1.319 1.355 31,905,576 +0.02(+1.85%)
Dec 17, 2009 1.332 1.343 1.324 1.330 20,755,458 -0.02(-1.37%)
Dec 16, 2009 1.339 1.360 1.334 1.348 23,339,586 +0.01(+1.05%)
Dec 15, 2009 1.329 1.352 1.321 1.334 31,131,508 -0.01(-1.04%)
Dec 14, 2009 1.320 1.352 1.319 1.348 23,476,058 +0.04(+3.37%)
Dec 11, 2009 1.287 1.308 1.282 1.304 14,505,411 +0.02(+1.57%)
Dec 10, 2009 1.299 1.301 1.274 1.284 27,446,418 -0.01(-0.61%)
Dec 09, 2009 1.295 1.304 1.277 1.292 20,594,818 +0.00(+0.34%)
Dec 08, 2009 1.264 1.303 1.261 1.288 27,283,774 +0.01(+0.41%)
Dec 07, 2009 1.290 1.304 1.272 1.282 30,997,722 -0.02(-1.22%)
Dec 04, 2009 1.266 1.301 1.266 1.298 41,691,636 +0.06(+4.45%)
Dec 03, 2009 1.252 1.290 1.238 1.243 36,129,904 -0.01(-0.56%)
Dec 02, 2009 1.210 1.257 1.210 1.250 31,176,280 +0.03(+2.67%)
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.