Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

9.300 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Feb 01, 2013 3.397 3.461 3.394 3.400 21,664,502 +0.01(+0.40%)
Jan 31, 2013 3.415 3.423 3.377 3.387 14,523,880 -0.04(-1.16%)
Jan 30, 2013 3.471 3.471 3.423 3.426 7,118,485 -0.05(-1.53%)
Jan 29, 2013 3.462 3.501 3.459 3.480 7,451,132 +0.02(+0.68%)
Jan 28, 2013 3.471 3.481 3.431 3.456 6,218,695 -0.02(-0.54%)
Jan 25, 2013 3.466 3.482 3.451 3.475 5,613,508 +0.02(+0.54%)
Jan 24, 2013 3.474 3.482 3.451 3.456 9,404,841 -0.01(-0.32%)
Jan 23, 2013 3.425 3.472 3.415 3.467 10,658,287 +0.05(+1.38%)
Jan 22, 2013 3.414 3.426 3.413 3.420 10,093,536 -0.00(-0.15%)
Jan 18, 2013 3.449 3.449 3.415 3.425 7,692,120 -0.01(-0.40%)
Jan 17, 2013 3.451 3.466 3.434 3.439 11,735,637 -0.01(-0.29%)
Jan 16, 2013 3.419 3.452 3.410 3.449 7,609,167 +0.03(+0.80%)
Jan 15, 2013 3.398 3.425 3.386 3.421 7,388,342 +0.02(+0.58%)
Jan 14, 2013 3.378 3.419 3.368 3.402 8,383,973 +0.02(+0.55%)
Jan 11, 2013 3.414 3.419 3.370 3.383 9,865,518 -0.02(-0.73%)
Jan 10, 2013 3.423 3.439 3.387 3.408 8,680,332 -0.01(-0.33%)
Jan 09, 2013 3.418 3.442 3.405 3.419 7,107,973 +0.01(+0.40%)
Jan 08, 2013 3.410 3.438 3.397 3.405 5,134,964 -0.01(-0.36%)
Jan 07, 2013 3.395 3.428 3.395 3.418 5,464,366 +0.01(+0.29%)
Jan 04, 2013 3.418 3.420 3.391 3.408 9,719,872 -0.00(-0.04%)
Jan 03, 2013 3.397 3.435 3.389 3.409 8,854,526 +0.01(+0.33%)
Jan 02, 2013 3.425 3.430 3.370 3.398 12,682,687 +0.04(+1.31%)
Dec 31, 2012 3.320 3.357 3.306 3.354 7,499,770 +0.03(+0.95%)
Dec 28, 2012 3.338 3.361 3.322 3.322 5,496,095 -0.03(-0.85%)
Dec 27, 2012 3.321 3.357 3.312 3.351 9,866,356 +0.03(+0.97%)
Dec 26, 2012 3.343 3.363 3.313 3.318 8,042,473 -0.02(-0.63%)
Dec 24, 2012 3.316 3.346 3.299 3.339 3,931,276 +0.02(+0.64%)
Dec 21, 2012 3.297 3.343 3.290 3.318 15,924,704 +0.00(+0.15%)
Dec 20, 2012 3.248 3.315 3.235 3.313 12,672,457 +0.07(+2.07%)
Dec 19, 2012 3.241 3.253 3.226 3.246 8,364,971 +0.01(+0.27%)
Dec 18, 2012 3.203 3.239 3.203 3.238 7,429,673 +0.04(+1.12%)
Dec 17, 2012 3.187 3.214 3.181 3.202 9,787,294 +0.03(+0.90%)
Dec 14, 2012 3.157 3.187 3.157 3.173 4,234,055 +0.01(+0.24%)
Dec 13, 2012 3.187 3.194 3.162 3.166 7,002,015 -0.02(-0.58%)
Dec 12, 2012 3.182 3.206 3.162 3.184 7,800,253 +0.01(+0.35%)
Dec 11, 2012 3.179 3.195 3.161 3.173 8,481,127 +0.01(+0.27%)
Dec 10, 2012 3.163 3.183 3.152 3.164 6,972,992 +0.00(+0.04%)
Dec 07, 2012 3.171 3.181 3.161 3.163 7,007,186 +0.00(+0.04%)
Dec 06, 2012 3.137 3.163 3.125 3.162 10,216,644 +0.05(+1.51%)
Dec 05, 2012 3.138 3.143 3.107 3.115 9,453,551 -0.02(-0.67%)
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.