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 (%)
Jan 30, 2009 1.175 1.196 1.072 1.089 0 -0.07(-6.12%)
Jan 29, 2009 1.238 1.256 1.149 1.161 42,878,444 -0.12(-9.38%)
Jan 28, 2009 1.251 1.287 1.201 1.281 38,319,928 +0.09(+7.62%)
Jan 27, 2009 1.227 1.251 1.154 1.190 19,777,606 -0.01(-1.02%)
Jan 26, 2009 1.218 1.251 1.162 1.202 27,190,242 -0.00(-0.30%)
Jan 23, 2009 1.104 1.217 1.078 1.206 0 +0.06(+5.69%)
Jan 22, 2009 1.115 1.215 1.098 1.141 34,275,532 -0.08(-6.62%)
Jan 21, 2009 1.105 1.227 1.066 1.222 43,721,216 +0.16(+15.13%)
Jan 20, 2009 1.278 1.286 1.053 1.061 42,900,544 -0.23(-17.84%)
Jan 16, 2009 1.260 1.323 1.168 1.292 0 +0.07(+5.72%)
Jan 15, 2009 1.180 1.294 1.103 1.222 37,440,536 +0.03(+2.68%)
Jan 14, 2009 1.234 1.239 1.173 1.190 28,647,270 -0.08(-6.09%)
Jan 13, 2009 1.263 1.303 1.227 1.267 25,870,280 -0.02(-1.80%)
Jan 12, 2009 1.467 1.469 1.274 1.290 24,002,720 -0.19(-12.83%)
Jan 09, 2009 1.462 1.542 1.434 1.480 32,243,772 +0.02(+1.43%)
Jan 08, 2009 1.422 1.484 1.388 1.460 19,516,610 +0.00(+0.34%)
Jan 07, 2009 1.516 1.551 1.440 1.455 21,157,308 -0.10(-6.54%)
Jan 06, 2009 1.453 1.580 1.388 1.556 28,284,736 +0.16(+11.40%)
Jan 05, 2009 1.430 1.468 1.369 1.397 20,661,054 -0.03(-2.06%)
Jan 02, 2009 1.467 1.483 1.402 1.426 0 +0.01(+0.78%)
Jan 01, 2009 1.379 1.495 1.349 1.415 0 +0.00(+0.00%)
Dec 31, 2008 1.379 1.495 1.349 1.415 23,084,152 +0.03(+2.39%)
Dec 30, 2008 1.332 1.390 1.317 1.382 17,152,780 +0.06(+4.64%)
Dec 29, 2008 1.415 1.415 1.287 1.321 18,530,148 -0.08(-5.77%)
Dec 26, 2008 1.373 1.409 1.333 1.402 0 +0.04(+3.25%)
Dec 24, 2008 1.337 1.371 1.309 1.358 11,475,093 -0.18(-11.94%)
Dec 23, 2008 1.595 1.649 1.535 1.542 23,014,760 -0.05(-3.16%)
Dec 22, 2008 1.626 1.668 1.513 1.592 37,956,304 -0.01(-0.60%)
Dec 19, 2008 1.526 1.679 1.487 1.602 47,979,636 +0.11(+7.66%)
Dec 18, 2008 1.734 1.734 1.469 1.488 38,392,296 -0.20(-11.92%)
Dec 17, 2008 1.576 1.824 1.519 1.689 37,641,724 +0.06(+3.83%)
Dec 16, 2008 1.379 1.632 1.325 1.627 53,182,432 +0.29(+22.03%)
Dec 15, 2008 1.398 1.406 1.289 1.333 38,238,888 -0.05(-3.47%)
Dec 12, 2008 1.200 1.398 1.199 1.381 0 +0.16(+13.50%)
Dec 11, 2008 1.500 1.500 1.201 1.217 41,466,648 -0.32(-20.70%)
Dec 10, 2008 1.366 1.546 1.353 1.535 35,784,916 +0.21(+15.42%)
Dec 09, 2008 1.397 1.451 1.305 1.330 30,211,874 -0.12(-8.20%)
Dec 08, 2008 1.411 1.488 1.331 1.448 42,435,192 +0.06(+4.23%)
Dec 05, 2008 1.277 1.400 1.265 1.390 0 +0.07(+5.56%)
Dec 04, 2008 1.394 1.496 1.297 1.317 30,087,016 -0.11(-7.96%)
Dec 03, 2008 1.284 1.446 1.228 1.430 36,047,896 +0.12(+8.85%)
Dec 02, 2008 1.221 1.361 1.197 1.314 51,358,992 +0.13(+11.16%)
Dec 01, 2008 1.331 1.355 1.094 1.182 41,633,900 -0.19(-14.04%)
Nov 28, 2008 1.403 1.452 1.363 1.375 13,629,622 -0.05(-3.37%)
Nov 26, 2008 1.300 1.434 1.243 1.423 82,425,184 +0.10(+7.23%)
Nov 25, 2008 1.376 1.579 1.159 1.327 72,460,560 -0.05(-3.57%)
Nov 24, 2008 1.088 1.409 1.088 1.376 48,575,108 +0.30(+27.56%)
Nov 21, 2008 0.9892 1.162 0.8405 1.079 57,081,456 +0.13(+13.64%)
Nov 20, 2008 1.073 1.137 0.9352 0.9496 56,702,128 -0.12(-11.01%)
Nov 19, 2008 1.215 1.260 1.046 1.067 41,946,660 -0.15(-12.40%)
Nov 18, 2008 1.282 1.311 1.173 1.218 29,475,040 -0.06(-4.96%)
Nov 17, 2008 1.424 1.459 1.265 1.282 29,458,770 -0.17(-11.58%)
Nov 14, 2008 1.753 1.769 1.427 1.450 0 -0.38(-20.77%)
Nov 13, 2008 1.582 1.873 1.481 1.830 29,199,010 +0.26(+16.67%)
Nov 12, 2008 1.658 1.661 1.553 1.568 34,122,948 -0.12(-7.23%)
Nov 11, 2008 1.571 1.704 1.529 1.691 29,992,324 +0.09(+5.86%)
Nov 10, 2008 1.735 1.811 1.553 1.597 24,991,890 -0.11(-6.46%)
Nov 07, 2008 1.628 1.740 1.589 1.707 0 +0.09(+5.48%)
Nov 06, 2008 1.807 1.823 1.608 1.619 21,005,204 -0.19(-10.42%)
Nov 05, 2008 1.954 1.984 1.784 1.807 33,554,276 -0.17(-8.50%)
Nov 04, 2008 1.879 1.996 1.826 1.975 23,644,132 +0.15(+8.21%)
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.