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 29, 2012 2.292 2.305 2.273 2.286 16,225,905 +0.00(+0.08%)
Feb 28, 2012 2.347 2.355 2.283 2.285 18,312,062 -0.06(-2.36%)
Feb 27, 2012 2.325 2.356 2.308 2.340 14,539,225 -0.01(-0.24%)
Feb 24, 2012 2.299 2.346 2.288 2.345 15,255,445 +0.06(+2.41%)
Feb 23, 2012 2.250 2.290 2.250 2.290 13,850,405 +0.04(+1.72%)
Feb 22, 2012 2.297 2.313 2.249 2.251 17,589,498 -0.05(-2.04%)
Feb 21, 2012 2.335 2.344 2.286 2.298 27,321,390 -0.03(-1.42%)
Feb 17, 2012 2.308 2.343 2.306 2.331 19,575,364 +0.03(+1.52%)
Feb 16, 2012 2.273 2.301 2.268 2.296 14,344,251 +0.03(+1.42%)
Feb 15, 2012 2.253 2.271 2.238 2.264 17,704,914 +0.01(+0.49%)
Feb 14, 2012 2.291 2.291 2.242 2.253 13,238,124 -0.04(-1.95%)
Feb 13, 2012 2.307 2.320 2.293 2.298 12,270,817 +0.01(+0.32%)
Feb 10, 2012 2.290 2.311 2.284 2.291 11,782,519 -0.02(-0.67%)
Feb 09, 2012 2.322 2.331 2.294 2.306 21,823,410 -0.02(-0.94%)
Feb 08, 2012 2.281 2.330 2.268 2.328 26,590,842 +0.05(+2.29%)
Feb 07, 2012 2.259 2.280 2.254 2.276 26,830,854 +0.01(+0.24%)
Feb 06, 2012 2.274 2.287 2.257 2.271 36,793,652 -0.02(-0.68%)
Feb 03, 2012 2.283 2.293 2.258 2.286 19,628,002 +0.03(+1.17%)
Feb 02, 2012 2.268 2.272 2.245 2.260 12,695,357 -0.01(-0.40%)
Feb 01, 2012 2.260 2.269 2.244 2.269 16,989,176 +0.02(+1.10%)
Jan 31, 2012 2.230 2.248 2.206 2.244 26,196,836 +0.03(+1.28%)
Jan 30, 2012 2.230 2.232 2.200 2.216 16,959,966 -0.04(-1.58%)
Jan 27, 2012 2.261 2.264 2.230 2.251 15,261,821 -0.01(-0.44%)
Jan 26, 2012 2.246 2.278 2.245 2.262 20,682,018 +0.03(+1.39%)
Jan 25, 2012 2.173 2.234 2.168 2.230 13,540,835 +0.05(+2.43%)
Jan 24, 2012 2.166 2.198 2.158 2.177 16,851,938 -0.00(-0.21%)
Jan 23, 2012 2.174 2.215 2.172 2.182 16,078,155 +0.01(+0.29%)
Jan 20, 2012 2.166 2.178 2.150 2.176 23,359,214 +0.00(+0.21%)
Jan 19, 2012 2.153 2.193 2.149 2.171 22,606,442 +0.02(+0.81%)
Jan 18, 2012 2.116 2.156 2.113 2.154 17,805,828 +0.04(+1.90%)
Jan 17, 2012 2.092 2.123 2.082 2.113 19,779,434 +0.05(+2.35%)
Jan 13, 2012 2.028 2.068 2.028 2.065 26,163,654 +0.02(+0.89%)
Jan 12, 2012 2.118 2.130 2.045 2.047 23,477,944 -0.05(-2.31%)
Jan 11, 2012 2.085 2.100 2.079 2.095 14,525,914 +0.00(+0.17%)
Jan 10, 2012 2.095 2.106 2.085 2.092 17,307,438 +0.02(+0.93%)
Jan 09, 2012 2.093 2.105 2.069 2.072 9,188,793 -0.02(-1.18%)
Jan 06, 2012 2.106 2.124 2.089 2.097 8,899,620 -0.01(-0.69%)
Jan 05, 2012 2.070 2.113 2.060 2.112 10,415,778 +0.04(+1.76%)
Jan 04, 2012 2.112 2.113 2.075 2.075 13,200,181 -0.02(-0.87%)
Dec 30, 2011 2.092 2.108 2.090 2.093 9,390,830 +0.00(+0.04%)
Dec 29, 2011 2.072 2.104 2.068 2.092 6,522,880 +0.03(+1.42%)
Dec 28, 2011 2.097 2.100 2.053 2.063 8,455,644 -0.03(-1.53%)
Dec 27, 2011 2.093 2.120 2.080 2.095 7,941,342 -0.00(-0.09%)
Dec 23, 2011 2.103 2.107 2.071 2.097 8,288,529 +0.02(+1.06%)
Dec 21, 2011 2.060 2.082 2.043 2.075 12,111,714 +0.02(+0.89%)
Dec 20, 2011 2.014 2.060 2.009 2.057 18,035,598 +0.08(+3.92%)
Dec 19, 2011 1.995 2.004 1.970 1.979 13,982,447 -0.01(-0.64%)
Dec 16, 2011 1.993 2.015 1.973 1.992 19,753,146 +0.01(+0.65%)
Dec 15, 2011 1.967 2.007 1.954 1.979 16,186,424 +0.04(+2.07%)
Dec 14, 2011 1.910 1.948 1.894 1.939 20,681,350 +0.03(+1.34%)
Dec 13, 2011 1.968 1.986 1.899 1.913 15,183,615 -0.04(-2.19%)
Dec 12, 2011 1.974 1.981 1.934 1.956 13,595,369 -0.05(-2.28%)
Dec 09, 2011 1.938 2.010 1.938 2.002 20,645,738 +0.07(+3.84%)
Dec 08, 2011 1.979 1.983 1.921 1.928 15,504,909 -0.07(-3.39%)
Dec 07, 2011 1.975 2.007 1.947 1.996 10,829,691 +0.02(+0.83%)
Dec 06, 2011 1.997 1.997 1.961 1.979 14,046,786 -0.02(-1.19%)
Dec 05, 2011 2.035 2.035 1.985 2.003 17,259,208 +0.00(+0.14%)
Dec 02, 2011 2.007 2.031 1.996 2.000 20,519,444 +0.01(+0.64%)
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.