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

Apartment Investment & Mgmt (NY: AIV )

9.215 -0.045 (-0.49%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 27, 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 (%)
Sep 28, 2012 3.226 3.249 3.208 3.223 12,298,943 -0.01(-0.35%)
Sep 27, 2012 3.232 3.275 3.216 3.234 10,543,939 +0.02(+0.50%)
Sep 26, 2012 3.216 3.249 3.211 3.218 8,040,292 +0.01(+0.19%)
Sep 25, 2012 3.279 3.284 3.209 3.212 13,363,910 -0.06(-1.71%)
Sep 24, 2012 3.283 3.304 3.257 3.268 12,415,302 -0.04(-1.13%)
Sep 21, 2012 3.274 3.305 3.239 3.305 32,650,346 +0.05(+1.45%)
Sep 20, 2012 3.347 3.350 3.247 3.258 17,345,532 -0.11(-3.28%)
Sep 19, 2012 3.367 3.389 3.352 3.368 12,383,386 -0.00(-0.07%)
Sep 18, 2012 3.390 3.411 3.346 3.371 7,761,303 -0.03(-0.95%)
Sep 17, 2012 3.405 3.429 3.399 3.403 6,817,437 +0.00(+0.07%)
Sep 14, 2012 3.338 3.418 3.336 3.400 9,207,733 +0.08(+2.28%)
Sep 13, 2012 3.306 3.338 3.296 3.325 12,933,743 +0.03(+0.79%)
Sep 12, 2012 3.300 3.316 3.280 3.299 10,758,120 +0.00(+0.11%)
Sep 11, 2012 3.300 3.325 3.290 3.295 8,575,126 -0.01(-0.34%)
Sep 10, 2012 3.361 3.364 3.306 3.306 10,623,633 -0.07(-2.02%)
Sep 07, 2012 3.348 3.378 3.342 3.374 8,737,659 +0.03(+0.96%)
Sep 06, 2012 3.335 3.345 3.319 3.342 12,493,674 +0.03(+0.82%)
Sep 05, 2012 3.376 3.460 3.299 3.315 8,607,325 +0.00(+0.15%)
Sep 04, 2012 3.279 3.312 3.266 3.310 7,248,677 +0.03(+0.79%)
Aug 31, 2012 3.312 3.312 3.259 3.284 9,733,987 -0.01(-0.30%)
Aug 30, 2012 3.286 3.305 3.285 3.294 4,132,534 -0.01(-0.45%)
Aug 29, 2012 3.333 3.336 3.306 3.309 5,015,971 -0.02(-0.67%)
Aug 27, 2012 3.336 3.350 3.302 3.331 6,933,813 +0.00(+0.00%)
Aug 24, 2012 3.306 3.341 3.285 3.331 6,247,470 +0.02(+0.60%)
Aug 23, 2012 3.293 3.321 3.279 3.311 10,482,075 +0.01(+0.19%)
Aug 22, 2012 3.257 3.309 3.240 3.305 11,141,380 +0.04(+1.14%)
Aug 21, 2012 3.260 3.276 3.245 3.268 6,609,805 +0.01(+0.27%)
Aug 20, 2012 3.258 3.270 3.240 3.259 7,814,726 -0.01(-0.38%)
Aug 17, 2012 3.249 3.276 3.243 3.271 11,229,984 +0.02(+0.65%)
Aug 16, 2012 3.211 3.250 3.181 3.250 20,040,474 +0.04(+1.20%)
Aug 15, 2012 3.204 3.223 3.165 3.212 6,611,055 -0.01(-0.40%)
Aug 14, 2012 3.227 3.233 3.217 3.225 11,430,126 +0.00(+0.12%)
Aug 13, 2012 3.228 3.233 3.201 3.221 5,076,536 -0.00(-0.15%)
Aug 10, 2012 3.222 3.247 3.214 3.226 9,374,538 -0.01(-0.27%)
Aug 09, 2012 3.232 3.256 3.214 3.235 7,948,791 -0.01(-0.19%)
Aug 08, 2012 3.271 3.273 3.226 3.241 8,212,559 -0.04(-1.21%)
Aug 07, 2012 3.320 3.329 3.258 3.280 8,576,808 -0.04(-1.08%)
Aug 06, 2012 3.321 3.336 3.272 3.316 12,598,417 +0.01(+0.26%)
Aug 03, 2012 3.355 3.373 3.297 3.308 10,813,240 -0.02(-0.67%)
Aug 02, 2012 3.346 3.371 3.305 3.330 16,598,505 -0.02(-0.74%)
Aug 01, 2012 3.411 3.440 3.354 3.355 13,216,335 -0.04(-1.28%)
Jul 31, 2012 3.418 3.440 3.388 3.398 12,846,388 -0.03(-0.76%)
Jul 30, 2012 3.371 3.432 3.366 3.424 8,097,897 +0.05(+1.62%)
Jul 27, 2012 3.356 3.403 3.356 3.370 10,405,758 +0.03(+0.93%)
Jul 26, 2012 3.399 3.399 3.319 3.339 9,408,101 -0.01(-0.33%)
Jul 25, 2012 3.356 3.368 3.308 3.350 6,762,322 +0.01(+0.26%)
Jul 24, 2012 3.377 3.378 3.316 3.341 12,287,015 -0.03(-0.99%)
Jul 23, 2012 3.362 3.388 3.345 3.375 10,143,201 -0.02(-0.58%)
Jul 20, 2012 3.401 3.429 3.377 3.394 15,305,309 -0.03(-0.80%)
Jul 19, 2012 3.482 3.482 3.375 3.422 16,416,660 -0.04(-1.25%)
Jul 18, 2012 3.486 3.491 3.456 3.465 12,499,414 -0.04(-1.06%)
Jul 17, 2012 3.487 3.506 3.437 3.502 11,804,052 +0.03(+0.78%)
Jul 16, 2012 3.460 3.485 3.435 3.475 10,127,549 +0.00(+0.07%)
Jul 13, 2012 3.414 3.476 3.413 3.473 10,256,588 +0.06(+1.82%)
Jul 12, 2012 3.357 3.430 3.339 3.411 15,834,944 +0.04(+1.25%)
Jul 11, 2012 3.357 3.387 3.334 3.368 15,588,369 +0.01(+0.22%)
Jul 10, 2012 3.435 3.439 3.349 3.361 11,926,973 -0.06(-1.77%)
Jul 09, 2012 3.402 3.422 3.381 3.422 11,408,872 +0.03(+0.91%)
Jul 06, 2012 3.355 3.402 3.350 3.391 12,574,661 +0.00(+0.00%)
Jul 05, 2012 3.404 3.428 3.377 3.391 11,449,192 -0.02(-0.65%)
Jul 03, 2012 3.396 3.413 3.375 3.413 11,507,609 +0.02(+0.73%)
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.