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

Apartment Investment & Mgmt (NY: AIV )

8.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2013 2.863 2.896 2.839 2.872 13,090,727 +0.01(+0.20%)
Jun 27, 2013 2.826 2.890 2.817 2.867 12,513,347 +0.05(+1.90%)
Jun 26, 2013 2.791 2.820 2.772 2.813 14,568,901 +0.05(+1.73%)
Jun 25, 2013 2.704 2.790 2.693 2.765 21,707,568 +0.08(+3.03%)
Jun 24, 2013 2.641 2.748 2.611 2.684 18,928,160 +0.02(+0.65%)
Jun 21, 2013 2.645 2.711 2.644 2.667 31,125,426 +0.03(+1.20%)
Jun 20, 2013 2.670 2.677 2.624 2.635 19,111,250 -0.06(-2.06%)
Jun 19, 2013 2.767 2.779 2.683 2.691 15,461,379 -0.07(-2.56%)
Jun 18, 2013 2.754 2.794 2.747 2.761 10,846,384 +0.01(+0.24%)
Jun 17, 2013 2.781 2.799 2.731 2.755 9,858,847 -0.01(-0.41%)
Jun 14, 2013 2.789 2.818 2.744 2.766 12,468,312 -0.02(-0.79%)
Jun 13, 2013 2.694 2.797 2.689 2.788 13,858,309 +0.09(+3.22%)
Jun 12, 2013 2.776 2.777 2.696 2.701 21,077,330 -0.06(-2.18%)
Jun 11, 2013 2.798 2.816 2.761 2.761 86,849,752 -0.06(-2.17%)
Jun 10, 2013 2.851 2.858 2.816 2.823 8,947,167 -0.03(-0.91%)
Jun 07, 2013 2.874 2.891 2.830 2.848 16,090,498 -0.02(-0.77%)
Jun 06, 2013 2.862 2.876 2.829 2.870 10,689,829 +0.01(+0.20%)
Jun 05, 2013 2.896 2.926 2.850 2.865 13,341,118 -0.04(-1.32%)
Jun 04, 2013 2.964 2.980 2.900 2.903 23,987,072 -0.06(-2.03%)
Jun 03, 2013 2.908 2.971 2.890 2.963 25,449,212 +0.07(+2.41%)
May 31, 2013 2.887 2.919 2.880 2.893 20,458,554 -0.01(-0.23%)
May 30, 2013 2.894 2.928 2.886 2.900 19,809,322 +0.01(+0.36%)
May 29, 2013 2.964 2.973 2.873 2.889 20,480,224 -0.10(-3.20%)
May 28, 2013 3.053 3.063 2.974 2.985 15,766,322 -0.04(-1.23%)
May 24, 2013 3.041 3.042 3.003 3.022 9,492,972 -0.02(-0.82%)
May 23, 2013 3.083 3.083 3.006 3.047 20,580,564 -0.04(-1.45%)
May 22, 2013 3.173 3.197 3.072 3.092 12,550,120 -0.08(-2.59%)
May 21, 2013 3.174 3.192 3.170 3.174 7,765,694 +0.01(+0.36%)
May 20, 2013 3.157 3.171 3.150 3.163 8,484,152 +0.00(+0.00%)
May 17, 2013 3.149 3.171 3.148 3.163 9,959,690 +0.01(+0.42%)
May 16, 2013 3.145 3.179 3.134 3.150 11,596,123 -0.01(-0.18%)
May 15, 2013 3.100 3.155 3.081 3.155 13,512,932 +0.10(+3.29%)
May 13, 2013 3.025 3.060 3.016 3.055 10,823,690 +0.03(+0.94%)
May 10, 2013 2.993 3.035 2.981 3.026 9,764,521 +0.04(+1.40%)
May 09, 2013 2.969 2.997 2.955 2.985 11,025,425 +0.01(+0.29%)
May 08, 2013 2.969 2.984 2.952 2.976 9,196,365 +0.00(+0.16%)
May 07, 2013 2.956 2.976 2.945 2.971 10,803,543 +0.02(+0.71%)
May 06, 2013 2.894 2.959 2.891 2.950 15,092,452 +0.06(+2.07%)
May 03, 2013 2.929 2.935 2.871 2.891 20,999,426 -0.04(-1.52%)
May 02, 2013 2.947 2.979 2.935 2.935 12,019,621 +0.00(+0.00%)
May 01, 2013 2.952 2.966 2.932 2.935 17,159,096 -0.02(-0.58%)
Apr 30, 2013 2.944 2.962 2.932 2.952 11,012,380 +0.01(+0.26%)
Apr 29, 2013 2.927 2.948 2.913 2.945 9,128,062 +0.03(+0.94%)
Apr 26, 2013 2.937 2.935 2.913 2.917 6,730,909 -0.02(-0.61%)
Apr 25, 2013 2.956 2.964 2.915 2.935 5,531,173 -0.02(-0.64%)
Apr 24, 2013 2.952 2.969 2.937 2.954 5,998,710 +0.01(+0.35%)
Apr 23, 2013 2.954 2.956 2.918 2.944 10,166,125 +0.00(+0.10%)
Apr 22, 2013 2.959 2.960 2.931 2.941 8,159,955 -0.01(-0.42%)
Apr 19, 2013 2.934 2.963 2.932 2.953 11,361,467 +0.03(+0.94%)
Apr 18, 2013 2.944 2.957 2.916 2.926 11,811,248 -0.02(-0.61%)
Apr 17, 2013 2.940 2.971 2.911 2.944 14,804,491 -0.04(-1.21%)
Apr 16, 2013 2.988 2.990 2.960 2.980 16,363,346 +0.01(+0.19%)
Apr 15, 2013 2.999 3.025 2.973 2.974 16,869,680 -0.03(-0.95%)
Apr 12, 2013 3.002 3.011 2.985 3.003 9,714,290 -0.00(-0.16%)
Apr 11, 2013 2.994 3.028 2.994 3.007 8,882,756 +0.01(+0.48%)
Apr 10, 2013 3.007 3.014 2.987 2.993 10,953,635 -0.01(-0.38%)
Apr 09, 2013 3.008 3.022 2.977 3.005 12,309,089 -0.01(-0.19%)
Apr 08, 2013 2.996 3.010 2.977 3.010 12,875,528 +0.01(+0.38%)
Apr 05, 2013 2.950 3.020 2.942 2.999 12,436,242 +0.02(+0.54%)
Apr 04, 2013 2.933 2.986 2.922 2.983 9,929,491 +0.05(+1.78%)
Apr 03, 2013 2.920 2.939 2.911 2.931 13,588,718 +0.02(+0.55%)
Apr 02, 2013 2.932 2.948 2.906 2.914 12,781,536 -0.01(-0.39%)
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.