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 (%)
Apr 30, 2012 3.351 3.365 3.327 3.361 8,142,343 -0.00(-0.07%)
Apr 27, 2012 3.368 3.374 3.333 3.363 8,950,176 -0.00(-0.04%)
Apr 26, 2012 3.356 3.375 3.305 3.364 13,105,443 +0.00(+0.11%)
Apr 25, 2012 3.359 3.365 3.327 3.361 9,868,806 +0.03(+0.97%)
Apr 24, 2012 3.284 3.336 3.257 3.328 15,432,573 +0.09(+2.87%)
Apr 23, 2012 3.216 3.237 3.202 3.236 15,019,705 -0.01(-0.23%)
Apr 20, 2012 3.221 3.258 3.221 3.243 26,384,314 +0.03(+1.08%)
Apr 19, 2012 3.231 3.255 3.202 3.208 21,957,070 -0.02(-0.50%)
Apr 18, 2012 3.242 3.257 3.224 3.224 10,534,534 -0.03(-0.95%)
Apr 17, 2012 3.283 3.285 3.248 3.255 8,931,230 -0.00(-0.04%)
Apr 16, 2012 3.233 3.280 3.223 3.257 8,071,465 +0.05(+1.54%)
Apr 13, 2012 3.218 3.232 3.191 3.207 8,162,824 -0.03(-0.96%)
Apr 12, 2012 3.170 3.242 3.149 3.238 9,308,219 +0.07(+2.19%)
Apr 11, 2012 3.167 3.171 3.141 3.169 5,508,481 +0.04(+1.23%)
Apr 10, 2012 3.205 3.219 3.115 3.130 11,357,087 -0.08(-2.54%)
Apr 09, 2012 3.218 3.237 3.202 3.212 7,696,456 -0.05(-1.48%)
Apr 05, 2012 3.295 3.311 3.255 3.260 6,806,620 -0.05(-1.39%)
Apr 04, 2012 3.265 3.313 3.258 3.306 10,205,996 +0.01(+0.19%)
Apr 03, 2012 3.309 3.325 3.281 3.300 8,917,835 -0.02(-0.60%)
Apr 02, 2012 3.255 3.320 3.243 3.320 10,983,572 +0.05(+1.55%)
Mar 30, 2012 3.217 3.273 3.207 3.269 10,420,562 +0.08(+2.36%)
Mar 29, 2012 3.159 3.207 3.136 3.193 9,171,439 +0.01(+0.43%)
Mar 28, 2012 3.211 3.211 3.154 3.180 9,006,956 -0.03(-0.96%)
Mar 27, 2012 3.202 3.247 3.191 3.211 9,009,703 +0.02(+0.50%)
Mar 26, 2012 3.203 3.211 3.164 3.195 5,556,245 +0.03(+0.86%)
Mar 23, 2012 3.139 3.188 3.134 3.167 7,650,049 +0.03(+0.95%)
Mar 22, 2012 3.176 3.186 3.109 3.138 7,687,246 -0.07(-2.09%)
Mar 21, 2012 3.224 3.237 3.201 3.205 5,647,612 -0.02(-0.54%)
Mar 20, 2012 3.211 3.249 3.209 3.222 7,858,709 -0.01(-0.42%)
Mar 19, 2012 3.212 3.263 3.195 3.236 6,815,717 +0.02(+0.65%)
Mar 16, 2012 3.195 3.219 3.190 3.214 14,106,197 +0.02(+0.66%)
Mar 15, 2012 3.208 3.219 3.187 3.193 12,936,484 -0.02(-0.50%)
Mar 14, 2012 3.227 3.243 3.191 3.209 10,040,083 -0.01(-0.42%)
Mar 13, 2012 3.214 3.240 3.167 3.223 16,809,370 +0.09(+2.84%)
Mar 12, 2012 3.084 3.144 3.070 3.134 12,571,380 +0.06(+1.97%)
Mar 09, 2012 3.013 3.091 3.013 3.073 9,740,533 +0.06(+2.10%)
Mar 08, 2012 3.052 3.058 3.003 3.010 15,582,861 -0.03(-0.94%)
Mar 07, 2012 3.065 3.066 3.016 3.039 10,657,692 -0.01(-0.28%)
Mar 06, 2012 3.083 3.135 3.044 3.047 16,314,580 -0.06(-1.99%)
Mar 05, 2012 3.044 3.125 3.040 3.109 10,642,811 +0.07(+2.16%)
Mar 02, 2012 3.040 3.065 3.025 3.044 12,614,410 +0.00(+0.16%)
Mar 01, 2012 3.068 3.097 3.026 3.039 15,154,990 -0.04(-1.17%)
Feb 29, 2012 3.082 3.099 3.056 3.075 12,066,022 +0.00(+0.08%)
Feb 28, 2012 3.156 3.167 3.070 3.072 13,617,345 -0.07(-2.36%)
Feb 27, 2012 3.127 3.169 3.103 3.146 10,811,761 -0.01(-0.24%)
Feb 24, 2012 3.092 3.155 3.077 3.154 11,344,362 +0.07(+2.41%)
Feb 23, 2012 3.026 3.080 3.026 3.080 10,299,536 +0.05(+1.72%)
Feb 22, 2012 3.089 3.110 3.024 3.028 13,080,026 -0.06(-2.04%)
Feb 21, 2012 3.140 3.153 3.075 3.091 20,316,926 -0.04(-1.42%)
Feb 17, 2012 3.104 3.151 3.101 3.135 14,556,771 +0.05(+1.52%)
Feb 16, 2012 3.057 3.094 3.050 3.088 10,666,773 +0.02(+0.78%)
Feb 15, 2012 3.049 3.073 3.028 3.064 13,082,884 +0.01(+0.49%)
Feb 14, 2012 3.100 3.100 3.035 3.049 9,782,191 -0.06(-1.95%)
Feb 13, 2012 3.122 3.140 3.103 3.110 9,067,408 +0.01(+0.32%)
Feb 10, 2012 3.099 3.127 3.091 3.100 8,706,584 -0.02(-0.67%)
Feb 09, 2012 3.142 3.154 3.105 3.121 16,126,210 -0.03(-0.94%)
Feb 08, 2012 3.086 3.153 3.069 3.151 19,649,060 +0.07(+2.29%)
Feb 07, 2012 3.057 3.086 3.051 3.080 19,826,414 +0.01(+0.24%)
Feb 06, 2012 3.078 3.095 3.054 3.073 27,188,332 -0.02(-0.68%)
Feb 03, 2012 3.089 3.104 3.056 3.094 14,503,933 +0.04(+1.17%)
Feb 02, 2012 3.069 3.074 3.038 3.058 9,381,118 -0.01(-0.40%)
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.