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 (%)
Jul 29, 2011 3.279 3.400 3.255 3.371 24,311,266 +0.05(+1.41%)
Jul 28, 2011 3.298 3.369 3.275 3.324 9,867,979 +0.01(+0.45%)
Jul 27, 2011 3.400 3.412 3.307 3.310 13,538,867 -0.10(-3.07%)
Jul 26, 2011 3.416 3.431 3.395 3.415 10,573,707 -0.01(-0.29%)
Jul 25, 2011 3.420 3.444 3.392 3.424 6,884,574 -0.03(-0.86%)
Jul 22, 2011 3.459 3.461 3.447 3.454 8,807,558 +0.00(+0.00%)
Jul 21, 2011 3.434 3.473 3.431 3.454 11,589,339 +0.04(+1.12%)
Jul 20, 2011 3.376 3.439 3.347 3.416 10,962,078 +0.06(+1.92%)
Jul 19, 2011 3.298 3.364 3.295 3.352 14,175,554 +0.06(+1.92%)
Jul 18, 2011 3.301 3.317 3.244 3.289 10,602,801 -0.02(-0.75%)
Jul 15, 2011 3.277 3.316 3.249 3.313 8,426,061 +0.06(+1.71%)
Jul 14, 2011 3.301 3.307 3.242 3.258 9,225,802 -0.03(-0.83%)
Jul 13, 2011 3.366 3.373 3.284 3.285 12,310,185 -0.06(-1.92%)
Jul 12, 2011 3.306 3.397 3.303 3.349 11,320,951 +0.03(+1.04%)
Jul 11, 2011 3.318 3.342 3.302 3.315 8,337,634 -0.04(-1.21%)
Jul 08, 2011 3.344 3.368 3.327 3.355 9,047,897 -0.03(-0.98%)
Jul 07, 2011 3.353 3.397 3.343 3.389 16,948,064 +0.08(+2.50%)
Jul 06, 2011 3.255 3.311 3.243 3.306 9,995,938 +0.04(+1.29%)
Jul 05, 2011 3.215 3.264 3.197 3.264 8,749,652 +0.05(+1.42%)
Jul 01, 2011 3.163 3.223 3.138 3.218 10,248,156 +0.07(+2.08%)
Jun 30, 2011 3.185 3.210 3.152 3.153 10,089,685 -0.02(-0.74%)
Jun 29, 2011 3.180 3.189 3.155 3.176 9,652,679 +0.02(+0.55%)
Jun 28, 2011 3.127 3.163 3.100 3.159 11,849,736 +0.05(+1.55%)
Jun 27, 2011 3.089 3.123 3.084 3.111 10,028,459 +0.02(+0.68%)
Jun 24, 2011 3.112 3.133 3.065 3.090 13,830,942 -0.02(-0.64%)
Jun 23, 2011 3.123 3.131 3.050 3.110 14,289,051 -0.06(-1.87%)
Jun 22, 2011 3.211 3.223 3.166 3.169 10,926,173 -0.05(-1.65%)
Jun 21, 2011 3.224 3.252 3.196 3.222 11,451,347 +0.01(+0.38%)
Jun 20, 2011 3.191 3.217 3.187 3.210 11,868,109 +0.08(+2.40%)
Jun 17, 2011 3.134 3.153 3.103 3.134 14,123,324 +0.03(+1.12%)
Jun 16, 2011 3.105 3.134 3.026 3.100 13,337,560 +0.02(+0.56%)
Jun 15, 2011 3.123 3.149 3.068 3.082 10,834,071 -0.07(-2.35%)
Jun 14, 2011 3.154 3.185 3.139 3.156 8,250,317 +0.04(+1.31%)
Jun 13, 2011 3.114 3.143 3.092 3.116 9,559,774 +0.00(+0.12%)
Jun 10, 2011 3.170 3.179 3.098 3.112 20,997,922 -0.07(-2.33%)
Jun 09, 2011 3.223 3.223 3.175 3.186 16,018,541 -0.02(-0.77%)
Jun 08, 2011 3.175 3.223 3.170 3.211 18,224,870 +0.02(+0.70%)
Jun 07, 2011 3.140 3.218 3.128 3.189 11,943,555 +0.07(+2.26%)
Jun 06, 2011 3.159 3.177 3.114 3.118 11,393,538 -0.04(-1.41%)
Jun 03, 2011 3.084 3.186 3.081 3.163 11,244,314 -0.00(-0.16%)
May 24, 2011 3.192 3.208 3.154 3.168 7,378,378 -0.01(-0.31%)
May 23, 2011 3.177 3.201 3.160 3.177 11,715,023 -0.05(-1.53%)
May 20, 2011 3.197 3.248 3.197 3.227 12,157,714 -0.05(-1.58%)
May 19, 2011 3.274 3.316 3.245 3.279 8,935,768 +0.01(+0.45%)
May 18, 2011 3.223 3.272 3.205 3.264 6,968,296 +0.04(+1.17%)
May 17, 2011 3.190 3.227 3.185 3.226 9,656,579 +0.02(+0.77%)
May 16, 2011 3.204 3.257 3.196 3.201 6,573,313 -0.02(-0.65%)
May 13, 2011 3.243 3.254 3.200 3.222 7,757,398 -0.02(-0.72%)
May 12, 2011 3.217 3.258 3.189 3.246 10,194,212 +0.02(+0.53%)
May 11, 2011 3.277 3.285 3.219 3.229 10,765,786 -0.06(-1.91%)
May 10, 2011 3.213 3.296 3.205 3.292 9,874,912 +0.10(+3.01%)
May 09, 2011 3.195 3.214 3.167 3.195 11,284,873 +0.00(+0.12%)
May 06, 2011 3.293 3.293 3.192 3.192 13,538,146 -0.05(-1.45%)
May 05, 2011 3.216 3.284 3.216 3.238 13,441,992 +0.00(+0.00%)
May 04, 2011 3.268 3.280 3.211 3.238 10,304,780 -0.03(-0.79%)
May 03, 2011 3.255 3.317 3.227 3.264 13,154,503 -0.02(-0.60%)
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.