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 (%)
Mar 31, 2010 2.264 2.295 2.252 2.266 17,137,680 -0.01(-0.38%)
Mar 30, 2010 2.264 2.282 2.257 2.275 14,806,523 +0.01(+0.54%)
Mar 29, 2010 2.314 2.314 2.258 2.263 19,024,718 -0.03(-1.50%)
Mar 26, 2010 2.313 2.328 2.263 2.297 20,205,234 -0.01(-0.59%)
Mar 25, 2010 2.285 2.360 2.285 2.311 23,029,392 +0.03(+1.46%)
Mar 24, 2010 2.238 2.292 2.231 2.277 23,217,188 +0.03(+1.26%)
Mar 23, 2010 2.234 2.257 2.209 2.249 14,021,614 +0.02(+0.88%)
Mar 22, 2010 2.186 2.236 2.177 2.229 13,700,893 +0.02(+0.89%)
Mar 19, 2010 2.254 2.254 2.205 2.210 25,270,448 -0.04(-1.64%)
Mar 18, 2010 2.257 2.268 2.234 2.247 15,902,853 -0.01(-0.54%)
Mar 17, 2010 2.209 2.270 2.205 2.259 14,246,881 +0.05(+2.40%)
Mar 16, 2010 2.186 2.209 2.170 2.206 21,294,342 +0.02(+0.96%)
Mar 15, 2010 2.168 2.190 2.167 2.185 13,230,246 +0.00(+0.00%)
Mar 12, 2010 2.206 2.211 2.165 2.185 14,872,523 -0.00(-0.11%)
Mar 11, 2010 2.199 2.201 2.169 2.188 10,072,867 -0.02(-0.95%)
Mar 10, 2010 2.196 2.216 2.188 2.209 17,475,482 +0.01(+0.28%)
Mar 09, 2010 2.185 2.250 2.174 2.202 17,508,250 -0.00(-0.11%)
Mar 08, 2010 2.167 2.217 2.133 2.205 9,380,681 +0.04(+1.76%)
Mar 05, 2010 2.106 2.173 2.087 2.167 12,529,426 +0.08(+3.90%)
Mar 04, 2010 2.081 2.095 2.069 2.085 7,950,561 +0.00(+0.24%)
Mar 03, 2010 2.088 2.105 2.076 2.081 10,924,231 -0.01(-0.41%)
Mar 02, 2010 2.068 2.097 2.061 2.089 9,994,447 +0.03(+1.31%)
Mar 01, 2010 2.063 2.072 2.042 2.062 8,554,710 +0.01(+0.36%)
Feb 26, 2010 2.066 2.085 2.051 2.055 17,629,226 -0.02(-0.89%)
Feb 25, 2010 2.024 2.077 2.012 2.073 12,018,018 +0.01(+0.66%)
Feb 24, 2010 2.045 2.078 2.037 2.060 16,873,072 +0.02(+0.97%)
Feb 23, 2010 2.031 2.056 2.025 2.040 22,083,298 -0.01(-0.36%)
Feb 22, 2010 2.049 2.065 2.029 2.047 26,769,086 -0.00(-0.12%)
Feb 19, 2010 2.068 2.078 2.042 2.050 24,680,482 -0.03(-1.42%)
Feb 18, 2010 2.060 2.092 2.040 2.079 17,530,524 +0.02(+1.08%)
Feb 17, 2010 2.050 2.100 2.036 2.057 16,679,201 +0.01(+0.42%)
Feb 16, 2010 1.980 2.050 1.980 2.049 18,256,226 +0.09(+4.85%)
Feb 12, 2010 1.922 1.954 1.954 1.954 20,611,312 +0.04(+2.19%)
Feb 11, 2010 1.893 1.916 1.866 1.912 13,322,247 +0.01(+0.58%)
Feb 10, 2010 1.907 1.928 1.859 1.901 13,632,733 -0.00(-0.26%)
Feb 09, 2010 1.898 1.916 1.859 1.906 21,430,492 +0.00(+0.13%)
Feb 08, 2010 1.924 1.946 1.865 1.903 14,685,263 -0.03(-1.47%)
Feb 05, 2010 1.900 1.943 1.860 1.932 28,606,924 +0.05(+2.82%)
Feb 04, 2010 1.936 1.940 1.871 1.879 29,513,418 -0.08(-4.21%)
Feb 03, 2010 1.968 1.981 1.928 1.961 19,139,244 -0.04(-2.03%)
Feb 02, 2010 1.934 2.015 1.909 2.002 21,274,864 +0.08(+4.03%)
Feb 01, 2010 1.900 1.938 1.888 1.924 10,477,994 +0.03(+1.76%)
Jan 29, 2010 1.917 1.940 1.874 1.891 19,149,196 -0.01(-0.78%)
Jan 28, 2010 1.930 1.935 1.877 1.906 14,559,430 -0.01(-0.51%)
Jan 27, 2010 1.893 1.919 1.848 1.916 20,854,084 +0.02(+0.91%)
Jan 26, 2010 1.912 1.944 1.893 1.898 13,845,003 -0.01(-0.77%)
Jan 25, 2010 1.919 1.927 1.871 1.913 15,154,846 +0.03(+1.37%)
Jan 22, 2010 1.945 1.986 1.879 1.887 23,489,974 -0.06(-2.97%)
Jan 21, 2010 2.034 2.047 1.943 1.945 33,937,700 -0.10(-5.11%)
Jan 20, 2010 2.068 2.077 2.028 2.050 14,654,737 -0.04(-1.71%)
Jan 19, 2010 2.040 2.089 2.035 2.085 16,492,940 +0.06(+3.10%)
Jan 15, 2010 2.047 2.023 2.023 2.023 18,526,948 -0.05(-2.32%)
Jan 14, 2010 2.082 2.106 2.062 2.071 17,326,304 -0.02(-1.12%)
Jan 13, 2010 2.042 2.098 2.042 2.094 13,077,111 +0.06(+2.78%)
Jan 12, 2010 2.074 2.119 2.029 2.037 18,033,964 -0.05(-2.59%)
Jan 11, 2010 2.100 2.106 2.076 2.092 10,673,246 +0.02(+0.77%)
Jan 08, 2010 2.105 2.119 2.044 2.076 31,072,060 -0.05(-2.32%)
Jan 07, 2010 2.042 2.137 2.023 2.125 31,700,846 +0.08(+3.66%)
Jan 06, 2010 2.014 2.079 2.014 2.050 30,845,348 +0.04(+1.77%)
Jan 05, 2010 1.978 2.015 1.956 2.014 16,820,160 +0.05(+2.51%)
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.