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 (%)
Jun 28, 2013 3.725 3.768 3.694 3.737 10,061,341 +0.01(+0.20%)
Jun 27, 2013 3.677 3.761 3.665 3.730 9,617,575 +0.07(+1.90%)
Jun 26, 2013 3.631 3.669 3.606 3.660 11,197,444 +0.06(+1.73%)
Jun 25, 2013 3.518 3.630 3.504 3.598 16,684,119 +0.11(+3.03%)
Jun 24, 2013 3.436 3.575 3.397 3.492 14,547,907 +0.02(+0.65%)
Jun 21, 2013 3.441 3.527 3.440 3.470 23,922,546 +0.04(+1.20%)
Jun 20, 2013 3.473 3.483 3.414 3.429 14,688,626 -0.07(-2.06%)
Jun 19, 2013 3.600 3.615 3.491 3.501 11,883,390 -0.09(-2.56%)
Jun 18, 2013 3.583 3.635 3.574 3.593 8,336,372 +0.01(+0.24%)
Jun 17, 2013 3.619 3.642 3.554 3.584 7,577,365 -0.01(-0.41%)
Jun 14, 2013 3.629 3.666 3.570 3.599 9,582,962 -0.03(-0.79%)
Jun 13, 2013 3.506 3.639 3.498 3.628 10,651,293 +0.11(+3.22%)
Jun 12, 2013 3.611 3.613 3.508 3.514 16,199,727 -0.08(-2.18%)
Jun 11, 2013 3.640 3.664 3.593 3.593 66,751,452 -0.08(-2.17%)
Jun 10, 2013 3.710 3.718 3.664 3.672 6,876,661 -0.03(-0.91%)
Jun 07, 2013 3.740 3.762 3.682 3.706 12,366,921 -0.03(-0.77%)
Jun 06, 2013 3.723 3.742 3.680 3.735 8,216,046 +0.01(+0.20%)
Jun 05, 2013 3.768 3.807 3.708 3.727 10,253,788 -0.05(-1.32%)
Jun 04, 2013 3.857 3.878 3.773 3.777 18,436,112 -0.08(-2.03%)
Jun 03, 2013 3.783 3.866 3.761 3.855 19,559,892 +0.09(+2.41%)
May 31, 2013 3.756 3.798 3.747 3.764 15,724,145 -0.01(-0.23%)
May 30, 2013 3.766 3.809 3.754 3.773 15,225,155 +0.01(+0.36%)
May 29, 2013 3.857 3.868 3.738 3.759 15,740,800 -0.12(-3.20%)
May 28, 2013 3.972 3.986 3.869 3.884 12,117,764 -0.05(-1.23%)
May 24, 2013 3.956 3.957 3.908 3.932 7,296,159 -0.03(-0.82%)
May 23, 2013 4.011 4.011 3.911 3.965 15,817,920 -0.06(-1.45%)
May 22, 2013 4.129 4.160 3.997 4.023 9,645,838 -0.11(-2.59%)
May 21, 2013 4.130 4.153 4.124 4.130 5,968,599 +0.01(+0.36%)
May 20, 2013 4.108 4.125 4.098 4.115 6,520,794 +0.00(+0.00%)
May 17, 2013 4.097 4.125 4.095 4.115 7,654,871 +0.02(+0.42%)
May 16, 2013 4.092 4.136 4.078 4.098 8,912,610 -0.01(-0.18%)
May 15, 2013 4.033 4.105 4.008 4.105 10,385,842 +0.10(+2.62%)
May 13, 2013 3.962 4.007 3.950 4.001 8,265,119 +0.04(+0.94%)
May 10, 2013 3.920 3.974 3.904 3.963 7,456,322 +0.05(+1.40%)
May 09, 2013 3.889 3.925 3.870 3.909 8,419,167 +0.01(+0.29%)
May 08, 2013 3.887 3.907 3.866 3.897 7,022,471 +0.01(+0.16%)
May 07, 2013 3.871 3.897 3.856 3.891 8,249,734 +0.03(+0.71%)
May 06, 2013 3.789 3.875 3.786 3.864 11,524,805 +0.08(+2.07%)
May 03, 2013 3.835 3.844 3.759 3.786 16,035,451 -0.06(-1.52%)
May 02, 2013 3.859 3.901 3.844 3.844 9,178,349 +0.00(+0.00%)
May 01, 2013 3.866 3.885 3.839 3.844 13,102,922 -0.02(-0.58%)
Apr 30, 2013 3.855 3.879 3.840 3.866 8,409,205 +0.01(+0.26%)
Apr 29, 2013 3.833 3.860 3.815 3.856 6,970,314 +0.04(+0.94%)
Apr 26, 2013 3.846 3.844 3.814 3.820 5,139,815 -0.02(-0.61%)
Apr 25, 2013 3.871 3.881 3.818 3.844 4,223,680 -0.02(-0.64%)
Apr 24, 2013 3.866 3.887 3.846 3.869 4,580,697 +0.01(+0.35%)
Apr 23, 2013 3.869 3.871 3.822 3.855 7,762,994 +0.00(+0.10%)
Apr 22, 2013 3.875 3.876 3.838 3.851 6,231,055 -0.02(-0.42%)
Apr 19, 2013 3.843 3.880 3.839 3.868 8,675,773 +0.04(+0.94%)
Apr 18, 2013 3.855 3.873 3.818 3.832 9,019,232 -0.02(-0.61%)
Apr 17, 2013 3.850 3.891 3.812 3.855 11,304,914 -0.05(-1.21%)
Apr 16, 2013 3.912 3.916 3.877 3.902 12,495,277 +0.01(+0.19%)
Apr 15, 2013 3.927 3.962 3.894 3.895 12,881,921 -0.04(-0.95%)
Apr 12, 2013 3.931 3.943 3.909 3.932 7,417,965 -0.01(-0.16%)
Apr 11, 2013 3.921 3.966 3.921 3.938 6,782,995 +0.02(+0.48%)
Apr 10, 2013 3.938 3.947 3.911 3.920 8,364,346 -0.01(-0.38%)
Apr 09, 2013 3.940 3.957 3.899 3.935 9,399,391 -0.01(-0.19%)
Apr 08, 2013 3.924 3.942 3.899 3.942 9,831,931 +0.01(+0.38%)
Apr 05, 2013 3.863 3.955 3.853 3.927 9,496,486 +0.02(+0.54%)
Apr 04, 2013 3.841 3.910 3.827 3.906 7,582,296 +0.07(+1.78%)
Apr 03, 2013 3.824 3.849 3.812 3.838 10,376,533 +0.02(+0.55%)
Apr 02, 2013 3.840 3.860 3.805 3.817 9,760,157 -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.