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

Apartment Investment & Mgmt (NY: AIV )

8.200 +0.090 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2010 2.136 2.185 2.136 2.162 19,151,516 -0.00(-0.21%)
Nov 29, 2010 2.155 2.171 2.125 2.166 13,185,740 -0.01(-0.45%)
Nov 26, 2010 2.169 2.186 2.155 2.176 5,041,015 -0.01(-0.61%)
Nov 24, 2010 2.143 2.189 2.189 2.189 9,087,640 +0.07(+3.17%)
Nov 23, 2010 2.110 2.132 2.103 2.122 15,492,681 -0.02(-0.92%)
Nov 22, 2010 2.132 2.157 2.127 2.142 11,596,085 -0.00(-0.04%)
Nov 19, 2010 2.119 2.146 2.104 2.143 13,546,537 +0.02(+0.76%)
Nov 18, 2010 2.141 2.157 2.119 2.127 12,948,806 +0.02(+1.02%)
Nov 17, 2010 2.112 2.136 2.081 2.105 13,341,026 -0.00(-0.04%)
Nov 16, 2010 2.160 2.170 2.077 2.106 20,045,518 -0.07(-3.28%)
Nov 15, 2010 2.207 2.233 2.176 2.177 13,297,946 -0.02(-0.93%)
Nov 12, 2010 2.203 2.234 2.179 2.198 13,197,191 -0.01(-0.53%)
Nov 11, 2010 2.213 2.231 2.192 2.209 10,241,544 -0.02(-1.00%)
Nov 10, 2010 2.218 2.253 2.214 2.232 19,431,538 +0.02(+1.09%)
Nov 09, 2010 2.283 2.285 2.191 2.208 35,776,888 -0.06(-2.83%)
Nov 08, 2010 2.259 2.282 2.242 2.272 14,866,137 +0.00(+0.08%)
Nov 05, 2010 2.216 2.277 2.198 2.270 22,599,656 +0.05(+2.46%)
Nov 04, 2010 2.156 2.219 2.139 2.216 20,405,910 +0.09(+4.37%)
Nov 03, 2010 2.118 2.131 2.101 2.123 18,612,452 +0.02(+0.72%)
Nov 02, 2010 2.151 2.155 2.097 2.108 26,269,578 -0.02(-0.80%)
Nov 01, 2010 2.125 2.184 2.110 2.125 18,215,134 +0.04(+2.15%)
Oct 29, 2010 2.042 2.090 1.978 2.080 24,943,172 +0.03(+1.26%)
Oct 28, 2010 2.085 2.090 2.041 2.054 26,748,566 -0.01(-0.69%)
Oct 27, 2010 2.095 2.110 2.057 2.068 22,327,276 -0.06(-2.77%)
Oct 25, 2010 2.125 2.155 2.114 2.127 28,685,912 +0.02(+1.15%)
Oct 22, 2010 2.086 2.111 2.067 2.103 24,001,950 +0.02(+1.12%)
Oct 21, 2010 2.084 2.108 2.074 2.080 25,060,614 +0.00(+0.17%)
Oct 20, 2010 2.024 2.099 2.023 2.077 26,153,156 +0.06(+2.83%)
Oct 19, 2010 2.015 2.065 2.004 2.019 22,180,094 -0.03(-1.44%)
Oct 18, 2010 2.016 2.049 2.016 2.049 11,785,551 +0.03(+1.50%)
Oct 15, 2010 2.047 2.062 2.015 2.019 15,160,076 -0.01(-0.57%)
Oct 14, 2010 2.035 2.052 2.018 2.030 17,651,662 -0.01(-0.61%)
Oct 13, 2010 2.068 2.104 2.040 2.043 27,556,974 -0.01(-0.43%)
Oct 12, 2010 2.014 2.060 2.000 2.052 16,443,079 +0.03(+1.73%)
Oct 11, 2010 2.014 2.027 2.006 2.017 8,497,225 +0.00(+0.13%)
Oct 08, 2010 2.014 2.024 1.988 2.014 16,332,362 +0.02(+0.85%)
Oct 07, 2010 2.003 2.010 1.990 1.997 16,928,130 +0.01(+0.54%)
Oct 06, 2010 1.981 2.004 1.972 1.986 20,408,106 +0.00(+0.09%)
Oct 05, 2010 1.954 1.996 1.944 1.985 27,731,734 +0.05(+2.82%)
Oct 04, 2010 1.911 1.940 1.906 1.930 17,229,176 +0.01(+0.46%)
Oct 01, 2010 1.921 1.927 1.894 1.921 18,509,220 +0.01(+0.69%)
Sep 30, 2010 1.908 1.942 1.878 1.908 71,036 +0.01(+0.30%)
Sep 29, 2010 1.916 1.919 1.894 1.903 14,862,909 -0.03(-1.39%)
Sep 28, 2010 1.917 1.934 1.884 1.929 71,451 +0.01(+0.65%)
Sep 27, 2010 1.959 1.959 1.913 1.917 11,802,125 -0.04(-2.19%)
Sep 24, 2010 1.930 1.963 1.920 1.960 16,423,143 +0.06(+3.10%)
Sep 23, 2010 1.944 1.952 1.895 1.901 16,704,476 -0.06(-3.23%)
Sep 22, 2010 1.984 2.002 1.964 1.964 22,745,942 -0.03(-1.61%)
Sep 21, 2010 2.024 2.036 1.976 1.996 24,666,356 -0.03(-1.32%)
Sep 20, 2010 1.982 2.033 1.972 2.023 23,453,134 +0.04(+2.21%)
Sep 17, 2010 1.979 2.002 1.966 1.979 22,182,212 -0.02(-0.81%)
Sep 15, 2010 1.958 2.004 1.952 1.995 18,471,578 +0.00(+0.00%)
Sep 14, 2010 2.001 2.010 1.979 1.995 13,036,112 -0.01(-0.62%)
Sep 13, 2010 1.993 2.020 1.984 2.008 22,743,386 +0.03(+1.72%)
Sep 10, 2010 1.941 1.978 1.927 1.974 16,427,290 +0.03(+1.65%)
Sep 09, 2010 1.967 1.973 1.927 1.942 12,573 -0.00(-0.14%)
Sep 08, 2010 1.939 1.969 1.934 1.944 122,562 +0.01(+0.60%)
Sep 07, 2010 1.953 1.977 1.928 1.933 1,389 -0.04(-1.99%)
Sep 03, 2010 1.957 1.976 1.944 1.972 15,182,534 +0.03(+1.80%)
Sep 02, 2010 1.897 1.938 1.885 1.937 1,056,838 +0.04(+1.97%)
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.