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

Apartment Investment & Mgmt (NY: AIV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2011 1.947 2.011 1.928 1.990 55,854,712 +0.14(+7.34%)
Nov 29, 2011 1.871 1.882 1.843 1.854 19,167,162 -0.01(-0.54%)
Nov 28, 2011 1.935 1.944 1.848 1.864 28,891,652 -0.01(-0.78%)
Nov 25, 2011 1.864 1.918 1.856 1.879 5,429,335 +0.01(+0.34%)
Nov 23, 2011 1.893 1.898 1.861 1.872 20,345,622 -0.04(-2.15%)
Nov 22, 2011 1.926 1.940 1.906 1.913 16,673,289 -0.01(-0.76%)
Nov 21, 2011 1.934 1.948 1.912 1.928 27,511,844 -0.04(-1.95%)
Nov 18, 2011 2.015 2.016 1.963 1.966 34,459,320 -0.03(-1.74%)
Nov 17, 2011 2.047 2.052 1.983 2.001 23,625,820 -0.05(-2.62%)
Nov 16, 2011 2.032 2.072 2.025 2.055 25,814,038 +0.00(+0.00%)
Nov 15, 2011 2.050 2.076 2.020 2.055 16,166,949 -0.01(-0.26%)
Nov 14, 2011 2.110 2.122 2.050 2.060 17,262,456 -0.08(-3.61%)
Nov 11, 2011 2.102 2.165 2.089 2.138 25,544,294 +0.06(+3.07%)
Nov 10, 2011 2.040 2.078 2.030 2.074 28,526,446 +0.06(+3.16%)
Nov 09, 2011 2.088 2.097 2.005 2.010 33,387,058 -0.13(-6.07%)
Nov 08, 2011 2.114 2.148 2.068 2.140 35,154,668 +0.04(+2.04%)
Nov 07, 2011 2.075 2.104 2.042 2.098 22,015,696 +0.03(+1.27%)
Nov 04, 2011 2.096 2.099 2.008 2.071 64,228,384 -0.04(-1.77%)
Nov 03, 2011 2.164 2.165 2.068 2.109 49,307,688 -0.03(-1.28%)
Nov 02, 2011 2.145 2.180 2.098 2.136 39,896,860 +0.03(+1.29%)
Nov 01, 2011 2.170 2.198 2.106 2.109 58,400,992 -0.13(-5.96%)
Oct 31, 2011 2.178 2.268 2.165 2.242 44,829,296 -0.03(-1.44%)
Oct 28, 2011 2.447 2.478 2.232 2.275 47,420,944 -0.16(-6.60%)
Oct 27, 2011 2.425 2.469 2.395 2.436 30,973,542 +0.10(+4.44%)
Oct 26, 2011 2.323 2.346 2.265 2.332 21,805,022 +0.04(+1.74%)
Oct 25, 2011 2.297 2.315 2.261 2.292 27,455,056 -0.02(-1.02%)
Oct 24, 2011 2.240 2.328 2.230 2.316 26,063,628 +0.07(+3.28%)
Oct 21, 2011 2.189 2.242 2.186 2.242 20,734,600 +0.07(+3.09%)
Oct 20, 2011 2.138 2.181 2.108 2.175 27,694,974 +0.03(+1.61%)
Oct 19, 2011 2.141 2.176 2.126 2.140 24,632,404 -0.01(-0.47%)
Oct 18, 2011 2.070 2.171 2.058 2.150 22,675,696 +0.08(+3.95%)
Oct 17, 2011 2.102 2.104 2.055 2.069 21,714,408 -0.05(-2.53%)
Oct 14, 2011 2.097 2.130 2.069 2.122 15,565,229 +0.06(+2.82%)
Oct 13, 2011 2.041 2.081 2.000 2.064 20,427,074 -0.00(-0.22%)
Oct 12, 2011 2.035 2.106 2.024 2.069 20,411,724 +0.06(+2.80%)
Oct 11, 2011 2.034 2.050 1.990 2.012 20,527,700 -0.04(-2.08%)
Oct 10, 2011 2.006 2.055 1.997 2.055 19,618,232 +0.09(+4.68%)
Oct 07, 2011 2.048 2.055 1.956 1.963 29,673,324 -0.08(-3.70%)
Oct 06, 2011 2.025 2.040 1.999 2.039 21,822,550 +0.05(+2.65%)
Oct 05, 2011 2.012 2.017 1.900 1.986 25,845,946 -0.03(-1.40%)
Oct 04, 2011 1.850 2.020 1.825 2.014 35,562,020 +0.13(+7.00%)
Oct 03, 2011 2.009 2.021 1.881 1.882 26,492,238 -0.13(-6.37%)
Sep 30, 2011 2.050 2.077 2.010 2.010 21,219,740 -0.07(-3.28%)
Sep 29, 2011 2.106 2.113 2.034 2.079 25,516,424 +0.02(+0.97%)
Sep 28, 2011 2.141 2.160 2.055 2.059 26,587,276 -0.07(-3.45%)
Sep 27, 2011 2.211 2.224 2.114 2.132 28,667,310 -0.03(-1.22%)
Sep 26, 2011 2.147 2.162 2.103 2.159 17,279,752 +0.02(+0.98%)
Sep 23, 2011 2.101 2.147 2.085 2.138 25,824,612 +0.03(+1.20%)
Sep 22, 2011 2.137 2.177 2.082 2.112 33,365,746 -0.09(-3.93%)
Sep 21, 2011 2.352 2.357 2.194 2.199 26,954,800 -0.15(-6.42%)
Sep 20, 2011 2.372 2.399 2.345 2.349 15,472,468 -0.01(-0.46%)
Sep 19, 2011 2.374 2.389 2.351 2.360 20,794,498 -0.05(-2.26%)
Sep 16, 2011 2.444 2.476 2.401 2.415 25,367,518 -0.03(-1.08%)
Sep 15, 2011 2.431 2.446 2.408 2.441 24,250,018 +0.03(+1.44%)
Sep 14, 2011 2.443 2.443 2.375 2.407 38,998,528 -0.02(-0.86%)
Sep 13, 2011 2.406 2.434 2.378 2.428 31,098,210 +0.03(+1.21%)
Sep 12, 2011 2.333 2.405 2.332 2.399 29,923,904 +0.03(+1.27%)
Sep 09, 2011 2.415 2.445 2.349 2.369 23,218,862 -0.08(-3.19%)
Sep 08, 2011 2.427 2.474 2.413 2.447 15,489,335 -0.00(-0.11%)
Sep 07, 2011 2.355 2.453 2.326 2.449 24,270,196 +0.13(+5.73%)
Sep 06, 2011 2.254 2.336 2.254 2.317 20,045,224 -0.02(-0.89%)
Sep 02, 2011 2.315 2.375 2.313 2.338 17,532,664 -0.04(-1.61%)
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.