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

Apartment Investment & Mgmt (NY: AIV )

8.000 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 2.385 2.423 2.355 2.415 19,638,048 +0.05(+2.23%)
Aug 30, 2011 2.351 2.376 2.305 2.362 17,343,336 +0.00(+0.15%)
Aug 29, 2011 2.310 2.359 2.300 2.359 13,025,933 +0.08(+3.72%)
Aug 26, 2011 2.212 2.284 2.160 2.274 21,603,438 +0.05(+2.16%)
Aug 25, 2011 2.321 2.347 2.205 2.226 19,745,288 -0.08(-3.32%)
Aug 24, 2011 2.242 2.304 2.225 2.302 17,902,982 +0.06(+2.51%)
Aug 23, 2011 2.214 2.250 2.185 2.246 27,898,980 +0.04(+1.94%)
Aug 22, 2011 2.240 2.253 2.162 2.203 20,621,530 +0.01(+0.54%)
Aug 19, 2011 2.234 2.283 2.186 2.191 32,445,992 -0.08(-3.52%)
Aug 18, 2011 2.289 2.322 2.250 2.271 30,582,144 -0.10(-4.33%)
Aug 17, 2011 2.373 2.405 2.338 2.374 18,746,778 +0.02(+0.66%)
Aug 16, 2011 2.318 2.381 2.287 2.359 30,975,570 +0.02(+0.73%)
Aug 15, 2011 2.253 2.343 2.242 2.341 23,067,880 +0.11(+4.99%)
Aug 12, 2011 2.287 2.312 2.226 2.230 25,181,506 -0.03(-1.32%)
Aug 11, 2011 2.127 2.295 2.101 2.260 34,936,044 +0.15(+7.12%)
Aug 10, 2011 2.094 2.223 2.082 2.110 43,643,284 -0.04(-1.89%)
Aug 09, 2011 2.124 2.156 1.983 2.151 63,739,680 +0.16(+8.09%)
Aug 08, 2011 2.124 2.163 1.989 1.989 62,933,244 -0.20(-9.09%)
Aug 05, 2011 2.289 2.292 2.142 2.188 50,699,852 -0.06(-2.54%)
Aug 04, 2011 2.351 2.376 2.241 2.245 27,621,580 -0.14(-5.91%)
Aug 03, 2011 2.395 2.395 2.321 2.387 30,503,740 -0.00(-0.04%)
Aug 02, 2011 2.450 2.513 2.386 2.388 28,515,910 -0.08(-3.37%)
Aug 01, 2011 2.505 2.520 2.448 2.471 23,756,464 +0.00(+0.04%)
Jul 29, 2011 2.402 2.491 2.385 2.470 33,184,742 +0.03(+1.41%)
Jul 28, 2011 2.416 2.468 2.399 2.435 13,469,736 +0.01(+0.45%)
Jul 27, 2011 2.491 2.500 2.423 2.425 18,480,478 -0.08(-3.07%)
Jul 26, 2011 2.502 2.513 2.487 2.502 14,433,050 -0.01(-0.29%)
Jul 25, 2011 2.505 2.523 2.485 2.509 9,397,405 -0.02(-0.86%)
Jul 22, 2011 2.534 2.536 2.525 2.530 12,022,267 +0.00(+0.00%)
Jul 21, 2011 2.516 2.544 2.513 2.530 15,819,383 +0.03(+1.12%)
Jul 20, 2011 2.473 2.519 2.452 2.502 14,963,175 +0.05(+1.92%)
Jul 19, 2011 2.416 2.464 2.414 2.455 19,349,552 +0.05(+1.92%)
Jul 18, 2011 2.418 2.430 2.377 2.409 14,472,764 -0.02(-0.75%)
Jul 15, 2011 2.401 2.429 2.380 2.427 11,501,526 +0.04(+1.71%)
Jul 14, 2011 2.418 2.423 2.375 2.387 12,593,168 -0.02(-0.83%)
Jul 13, 2011 2.466 2.471 2.406 2.407 16,803,334 -0.05(-1.92%)
Jul 12, 2011 2.422 2.489 2.420 2.454 15,453,034 +0.03(+1.04%)
Jul 11, 2011 2.431 2.448 2.419 2.428 11,380,825 -0.03(-1.21%)
Jul 08, 2011 2.450 2.467 2.437 2.458 12,350,328 -0.02(-0.98%)
Jul 07, 2011 2.456 2.488 2.449 2.483 23,134,012 +0.06(+2.50%)
Jul 06, 2011 2.385 2.426 2.376 2.422 13,644,400 +0.03(+1.29%)
Jul 05, 2011 2.355 2.391 2.342 2.391 11,943,226 +0.03(+1.42%)
Jul 01, 2011 2.317 2.361 2.299 2.358 13,988,676 +0.05(+2.08%)
Jun 30, 2011 2.333 2.351 2.309 2.310 13,772,363 -0.02(-0.74%)
Jun 29, 2011 2.330 2.336 2.312 2.327 13,175,852 +0.01(+0.55%)
Jun 28, 2011 2.291 2.317 2.271 2.314 16,174,823 +0.04(+1.55%)
Jun 27, 2011 2.263 2.288 2.259 2.279 13,688,790 +0.02(+0.68%)
Jun 24, 2011 2.280 2.295 2.245 2.264 18,879,158 -0.01(-0.64%)
Jun 23, 2011 2.288 2.293 2.235 2.278 19,504,474 -0.04(-1.87%)
Jun 22, 2011 2.352 2.361 2.319 2.321 14,914,165 -0.04(-1.65%)
Jun 21, 2011 2.362 2.382 2.341 2.360 15,631,025 +0.01(+0.38%)
Jun 20, 2011 2.338 2.357 2.335 2.351 16,199,903 +0.06(+2.40%)
Jun 17, 2011 2.296 2.310 2.274 2.296 19,278,258 +0.03(+1.12%)
Jun 16, 2011 2.274 2.296 2.217 2.271 18,205,694 +0.01(+0.56%)
Jun 15, 2011 2.288 2.307 2.247 2.258 14,788,446 -0.05(-2.35%)
Jun 14, 2011 2.311 2.333 2.300 2.312 11,261,637 +0.03(+1.31%)
Jun 13, 2011 2.282 2.302 2.265 2.283 13,049,038 +0.00(+0.12%)
Jun 10, 2011 2.322 2.329 2.269 2.280 28,662,046 -0.05(-2.33%)
Jun 09, 2011 2.361 2.361 2.326 2.334 21,865,218 -0.02(-0.77%)
Jun 08, 2011 2.326 2.361 2.322 2.352 24,876,846 +0.02(+0.70%)
Jun 07, 2011 2.301 2.358 2.292 2.336 16,302,886 +0.05(+2.26%)
Jun 06, 2011 2.314 2.328 2.282 2.284 15,552,115 -0.03(-1.41%)
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.