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

Apartment Investment & Mgmt (NY: AIV )

9.130 -0.130 (-1.40%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2012 3.082 3.099 3.056 3.075 12,066,022 +0.00(+0.08%)
Feb 28, 2012 3.156 3.167 3.070 3.072 13,617,345 -0.07(-2.36%)
Feb 27, 2012 3.127 3.169 3.103 3.146 10,811,761 -0.01(-0.24%)
Feb 24, 2012 3.092 3.155 3.077 3.154 11,344,362 +0.07(+2.41%)
Feb 23, 2012 3.026 3.080 3.026 3.080 10,299,536 +0.05(+1.72%)
Feb 22, 2012 3.089 3.110 3.024 3.028 13,080,026 -0.06(-2.04%)
Feb 21, 2012 3.140 3.153 3.075 3.091 20,316,926 -0.04(-1.42%)
Feb 17, 2012 3.104 3.151 3.101 3.135 14,556,771 +0.05(+1.52%)
Feb 16, 2012 3.057 3.094 3.050 3.088 10,666,773 +0.02(+0.78%)
Feb 15, 2012 3.049 3.073 3.028 3.064 13,082,884 +0.01(+0.49%)
Feb 14, 2012 3.100 3.100 3.035 3.049 9,782,191 -0.06(-1.95%)
Feb 13, 2012 3.122 3.140 3.103 3.110 9,067,408 +0.01(+0.32%)
Feb 10, 2012 3.099 3.127 3.091 3.100 8,706,584 -0.02(-0.67%)
Feb 09, 2012 3.142 3.154 3.105 3.121 16,126,210 -0.03(-0.94%)
Feb 08, 2012 3.086 3.153 3.069 3.151 19,649,060 +0.07(+2.29%)
Feb 07, 2012 3.057 3.086 3.051 3.080 19,826,414 +0.01(+0.24%)
Feb 06, 2012 3.078 3.095 3.054 3.073 27,188,332 -0.02(-0.68%)
Feb 03, 2012 3.089 3.104 3.056 3.094 14,503,933 +0.04(+1.17%)
Feb 02, 2012 3.069 3.074 3.038 3.058 9,381,118 -0.01(-0.40%)
Feb 01, 2012 3.058 3.070 3.037 3.070 12,553,997 +0.03(+1.10%)
Jan 31, 2012 3.018 3.042 2.985 3.037 19,357,912 +0.04(+1.28%)
Jan 30, 2012 3.017 3.021 2.978 2.999 12,532,412 -0.05(-1.58%)
Jan 27, 2012 3.059 3.064 3.017 3.047 11,277,583 -0.01(-0.44%)
Jan 26, 2012 3.039 3.083 3.038 3.060 15,282,788 +0.04(+1.39%)
Jan 25, 2012 2.941 3.023 2.934 3.018 10,005,876 +0.07(+2.43%)
Jan 24, 2012 2.931 2.974 2.921 2.947 12,452,586 -0.01(-0.21%)
Jan 23, 2012 2.942 2.997 2.939 2.953 11,880,806 +0.01(+0.29%)
Jan 20, 2012 2.931 2.948 2.910 2.944 17,261,078 +0.01(+0.21%)
Jan 19, 2012 2.913 2.968 2.908 2.938 16,704,824 +0.02(+0.81%)
Jan 18, 2012 2.864 2.917 2.860 2.915 13,157,454 +0.05(+1.90%)
Jan 17, 2012 2.830 2.873 2.818 2.860 14,615,832 +0.07(+2.35%)
Jan 13, 2012 2.744 2.798 2.744 2.795 19,333,394 +0.02(+0.89%)
Jan 12, 2012 2.866 2.882 2.767 2.770 17,348,812 -0.07(-2.31%)
Jan 11, 2012 2.822 2.842 2.813 2.835 10,733,791 +0.00(+0.17%)
Jan 10, 2012 2.835 2.850 2.821 2.830 12,789,173 +0.03(+0.93%)
Jan 09, 2012 2.833 2.849 2.800 2.805 6,789,974 -0.03(-1.18%)
Jan 06, 2012 2.850 2.874 2.827 2.838 6,576,292 -0.02(-0.69%)
Jan 05, 2012 2.801 2.859 2.788 2.858 7,696,644 +0.05(+1.76%)
Jan 04, 2012 2.858 2.860 2.808 2.808 9,754,153 -0.02(-0.87%)
Dec 30, 2011 2.832 2.853 2.828 2.833 6,939,268 +0.00(+0.04%)
Dec 29, 2011 2.805 2.848 2.798 2.832 4,820,023 +0.04(+1.42%)
Dec 28, 2011 2.838 2.842 2.779 2.792 6,248,221 -0.04(-1.53%)
Dec 27, 2011 2.833 2.869 2.814 2.835 5,868,182 -0.00(-0.09%)
Dec 23, 2011 2.845 2.852 2.802 2.838 6,124,733 +0.03(+1.06%)
Dec 21, 2011 2.788 2.817 2.765 2.808 8,949,840 +0.02(+0.89%)
Dec 20, 2011 2.725 2.787 2.719 2.783 13,327,239 +0.11(+3.92%)
Dec 19, 2011 2.699 2.712 2.666 2.678 10,332,201 -0.02(-0.64%)
Dec 16, 2011 2.697 2.727 2.670 2.696 14,596,407 +0.02(+0.65%)
Dec 15, 2011 2.662 2.715 2.645 2.678 11,960,810 +0.05(+2.07%)
Dec 14, 2011 2.584 2.636 2.563 2.624 15,282,295 +0.03(+1.34%)
Dec 13, 2011 2.664 2.687 2.570 2.589 11,219,794 -0.06(-2.20%)
Dec 12, 2011 2.671 2.681 2.618 2.647 10,046,173 -0.06(-2.28%)
Dec 09, 2011 2.623 2.720 2.623 2.709 15,255,980 +0.10(+3.84%)
Dec 08, 2011 2.678 2.683 2.599 2.609 11,457,211 -0.09(-3.39%)
Dec 07, 2011 2.672 2.715 2.635 2.701 8,002,501 +0.02(+0.83%)
Dec 06, 2011 2.702 2.702 2.654 2.678 10,379,744 -0.03(-1.19%)
Dec 05, 2011 2.754 2.754 2.686 2.711 12,753,534 +0.00(+0.14%)
Dec 02, 2011 2.717 2.749 2.701 2.707 15,162,656 +0.02(+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.