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: 7:00 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 (%)
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%)
Apr 01, 2013 3.800 3.835 3.771 3.832 6,788,828 +0.02(+0.55%)
Mar 28, 2013 3.794 3.817 3.773 3.810 9,255,192 +0.02(+0.62%)
Mar 27, 2013 3.774 3.807 3.766 3.787 8,278,596 -0.01(-0.26%)
Mar 26, 2013 3.752 3.802 3.741 3.797 7,171,900 +0.06(+1.60%)
Mar 25, 2013 3.726 3.757 3.722 3.737 8,708,216 +0.01(+0.40%)
Mar 22, 2013 3.745 3.777 3.705 3.722 8,420,977 -0.02(-0.53%)
Mar 21, 2013 3.756 3.803 3.741 3.742 5,913,264 -0.03(-0.86%)
Mar 20, 2013 3.778 3.794 3.758 3.774 6,186,888 +0.01(+0.30%)
Mar 19, 2013 3.778 3.802 3.730 3.763 8,105,431 -0.02(-0.46%)
Mar 18, 2013 3.794 3.808 3.769 3.781 11,944,833 -0.04(-1.04%)
Mar 15, 2013 3.819 3.829 3.789 3.820 10,360,126 -0.01(-0.36%)
Mar 14, 2013 3.733 3.834 3.733 3.834 8,599,735 +0.10(+2.59%)
Mar 13, 2013 3.747 3.753 3.715 3.737 11,225,633 +0.00(+0.00%)
Mar 12, 2013 3.746 3.753 3.722 3.737 9,507,268 -0.02(-0.50%)
Mar 11, 2013 3.778 3.781 3.740 3.756 7,824,057 -0.02(-0.62%)
Mar 08, 2013 3.766 3.782 3.731 3.779 9,561,066 +0.02(+0.63%)
Mar 07, 2013 3.784 3.807 3.744 3.756 10,061,904 -0.03(-0.79%)
Mar 06, 2013 3.786 3.799 3.753 3.786 4,951,192 +0.01(+0.33%)
Mar 05, 2013 3.730 3.782 3.716 3.773 7,386,882 +0.05(+1.37%)
Mar 04, 2013 3.691 3.740 3.684 3.722 7,328,152 +0.02(+0.64%)
Mar 01, 2013 3.669 3.706 3.644 3.699 10,082,953 +0.02(+0.47%)
Feb 28, 2013 3.675 3.702 3.670 3.681 16,265,223 +0.01(+0.34%)
Feb 27, 2013 3.658 3.682 3.650 3.669 11,492,040 +0.00(+0.07%)
Feb 26, 2013 3.671 3.712 3.646 3.666 9,519,112 +0.01(+0.17%)
Feb 25, 2013 3.723 3.743 3.658 3.660 11,021,352 -0.05(-1.27%)
Feb 22, 2013 3.682 3.709 3.679 3.707 8,009,848 +0.03(+0.85%)
Feb 21, 2013 3.677 3.706 3.646 3.676 11,609,018 -0.01(-0.40%)
Feb 20, 2013 3.669 3.736 3.669 3.691 13,746,792 +0.01(+0.41%)
Feb 19, 2013 3.630 3.681 3.620 3.676 11,627,436 +0.06(+1.58%)
Feb 15, 2013 3.607 3.619 3.588 3.619 7,118,263 +0.02(+0.52%)
Feb 14, 2013 3.582 3.608 3.574 3.600 7,969,680 +0.01(+0.24%)
Feb 13, 2013 3.608 3.618 3.567 3.592 6,222,397 -0.03(-0.78%)
Feb 12, 2013 3.584 3.620 3.573 3.620 12,556,704 +0.03(+0.83%)
Feb 11, 2013 3.547 3.601 3.547 3.590 20,585,176 +0.04(+1.23%)
Feb 08, 2013 3.402 3.559 3.385 3.547 14,514,585 +0.12(+3.63%)
Feb 07, 2013 3.424 3.435 3.384 3.423 14,368,520 +0.00(+0.07%)
Feb 06, 2013 3.357 3.465 3.357 3.420 13,675,926 -0.01(-0.18%)
Feb 04, 2013 3.389 3.434 3.375 3.426 14,312,915 +0.03(+0.77%)
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.