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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 29, 2010 2.820 2.887 2.733 2.873 18,056,992 +0.04(+1.26%)
Oct 28, 2010 2.880 2.887 2.819 2.838 19,363,962 -0.02(-0.69%)
Oct 27, 2010 2.894 2.914 2.841 2.857 16,163,279 -0.08(-2.77%)
Oct 25, 2010 2.935 2.977 2.920 2.939 20,766,456 +0.03(+1.15%)
Oct 22, 2010 2.882 2.916 2.855 2.905 17,375,616 +0.03(+1.12%)
Oct 21, 2010 2.878 2.912 2.865 2.873 18,142,010 +0.00(+0.17%)
Oct 20, 2010 2.796 2.899 2.794 2.868 18,932,928 +0.08(+2.83%)
Oct 19, 2010 2.783 2.852 2.769 2.790 16,056,729 -0.04(-1.44%)
Oct 18, 2010 2.785 2.830 2.785 2.830 8,531,858 +0.04(+1.50%)
Oct 15, 2010 2.828 2.849 2.783 2.788 10,974,762 -0.02(-0.57%)
Oct 14, 2010 2.810 2.834 2.787 2.804 12,778,483 -0.02(-0.61%)
Oct 13, 2010 2.856 2.907 2.818 2.822 19,949,188 -0.01(-0.43%)
Oct 12, 2010 2.782 2.845 2.762 2.834 11,903,560 +0.05(+1.73%)
Oct 11, 2010 2.782 2.801 2.771 2.786 6,151,355 +0.00(+0.13%)
Oct 08, 2010 2.782 2.796 2.746 2.782 11,823,408 +0.02(+0.85%)
Oct 07, 2010 2.767 2.776 2.749 2.759 12,254,700 +0.01(+0.54%)
Oct 06, 2010 2.737 2.768 2.724 2.744 14,773,943 +0.00(+0.09%)
Oct 05, 2010 2.700 2.757 2.685 2.741 20,075,702 +0.08(+2.82%)
Oct 04, 2010 2.639 2.680 2.633 2.666 12,472,634 +0.01(+0.46%)
Oct 01, 2010 2.654 2.661 2.616 2.654 13,399,291 +0.02(+0.69%)
Sep 30, 2010 2.635 2.682 2.595 2.636 51,425 +0.01(+0.30%)
Sep 29, 2010 2.647 2.651 2.617 2.628 10,759,635 -0.04(-1.39%)
Sep 28, 2010 2.648 2.671 2.602 2.665 51,725 +0.02(+0.65%)
Sep 27, 2010 2.706 2.706 2.643 2.648 8,543,856 -0.06(-2.19%)
Sep 24, 2010 2.666 2.712 2.653 2.707 11,889,128 +0.08(+3.10%)
Sep 23, 2010 2.685 2.697 2.618 2.626 12,092,792 -0.09(-3.23%)
Sep 22, 2010 2.740 2.765 2.713 2.713 16,466,361 -0.04(-1.61%)
Sep 21, 2010 2.796 2.813 2.729 2.757 17,856,598 -0.04(-1.32%)
Sep 20, 2010 2.738 2.808 2.724 2.794 16,978,316 +0.06(+2.21%)
Sep 17, 2010 2.734 2.766 2.716 2.734 16,058,262 -0.02(-0.81%)
Sep 15, 2010 2.704 2.769 2.697 2.756 13,372,041 +0.00(+0.00%)
Sep 14, 2010 2.764 2.777 2.734 2.756 9,437,170 -0.02(-0.62%)
Sep 13, 2010 2.753 2.791 2.740 2.773 16,464,511 +0.05(+1.72%)
Sep 10, 2010 2.681 2.733 2.663 2.727 11,892,129 +0.04(+1.65%)
Sep 09, 2010 2.717 2.725 2.663 2.682 9,102 -0.00(-0.14%)
Sep 08, 2010 2.679 2.719 2.671 2.686 88,726 +0.02(+0.60%)
Sep 07, 2010 2.698 2.730 2.664 2.670 1,005 -0.05(-1.99%)
Sep 03, 2010 2.703 2.729 2.685 2.724 10,991,019 +0.05(+1.80%)
Sep 02, 2010 2.621 2.677 2.603 2.676 765,072 +0.05(+1.97%)
Sep 01, 2010 2.571 2.635 2.569 2.624 23,784,704 +0.10(+3.90%)
Aug 31, 2010 2.525 2.565 2.457 2.526 105,462 +0.06(+2.45%)
Aug 30, 2010 2.460 2.516 2.459 2.465 16,973,692 -0.01(-0.45%)
Aug 27, 2010 2.476 2.490 2.393 2.476 14,751,285 -0.02(-0.79%)
Aug 26, 2010 2.498 2.512 2.447 2.496 14,383 +0.04(+1.45%)
Aug 25, 2010 2.402 2.474 2.399 2.460 13,370,005 +0.04(+1.84%)
Aug 24, 2010 2.372 2.436 2.343 2.416 1,257 +0.00(+0.05%)
Aug 23, 2010 2.444 2.454 2.415 2.415 14,848,918 -0.01(-0.61%)
Aug 20, 2010 2.422 2.442 2.386 2.430 8,017,088 -0.02(-0.66%)
Aug 19, 2010 2.484 2.490 2.422 2.446 144,751 -0.06(-2.41%)
Aug 18, 2010 2.501 2.526 2.474 2.506 87,217 -0.01(-0.47%)
Aug 17, 2010 2.522 2.550 2.499 2.518 283,164 +0.04(+1.44%)
Aug 16, 2010 2.475 2.529 2.460 2.482 13,216,290 -0.01(-0.54%)
Aug 13, 2010 2.496 2.528 2.472 2.496 13,583,222 -0.00(-0.05%)
Aug 12, 2010 2.492 2.523 2.472 2.497 15,895,976 -0.04(-1.60%)
Aug 11, 2010 2.577 2.598 2.523 2.538 48,666 -0.10(-3.74%)
Aug 10, 2010 2.629 2.669 2.607 2.636 263,364 -0.03(-1.20%)
Aug 09, 2010 2.646 2.673 2.607 2.668 14,147,780 +0.04(+1.64%)
Aug 06, 2010 2.625 2.671 2.576 2.625 15,662,646 -0.02(-0.93%)
Aug 05, 2010 2.655 2.684 2.634 2.650 11,879,723 -0.03(-1.10%)
Aug 04, 2010 2.695 2.704 2.656 2.679 246,236 -0.01(-0.41%)
Aug 03, 2010 2.747 2.761 2.683 2.690 18,240 -0.07(-2.59%)
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.