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 (%)
Sep 28, 2007 5.432 5.434 5.302 5.337 5,770,363 -0.09(-1.74%)
Sep 27, 2007 5.439 5.499 5.401 5.432 8,248,812 +0.01(+0.24%)
Sep 26, 2007 5.352 5.439 5.335 5.419 6,154,265 +0.09(+1.66%)
Sep 25, 2007 5.358 5.387 5.300 5.330 5,564,883 -0.09(-1.68%)
Sep 24, 2007 5.333 5.462 5.333 5.421 6,107,757 +0.07(+1.30%)
Sep 21, 2007 5.367 5.410 5.317 5.351 6,863,722 +0.03(+0.65%)
Sep 20, 2007 5.440 5.464 5.291 5.317 4,908,699 -0.13(-2.37%)
Sep 19, 2007 5.290 5.518 5.259 5.446 15,326,471 +0.26(+4.97%)
Sep 18, 2007 5.021 5.188 4.978 5.188 15,559,857 +0.19(+3.83%)
Sep 17, 2007 4.967 5.047 4.950 4.996 5,596,170 -0.04(-0.78%)
Sep 14, 2007 5.060 5.060 4.985 5.035 16,773,290 -0.07(-1.46%)
Sep 13, 2007 5.038 5.135 5.050 5.110 11,457,013 +0.07(+1.43%)
Sep 12, 2007 5.099 5.123 5.021 5.038 9,437,724 -0.07(-1.41%)
Sep 11, 2007 5.112 5.134 5.050 5.110 9,020,844 +0.04(+0.70%)
Sep 10, 2007 5.069 5.199 5.012 5.075 7,671,269 -0.01(-0.12%)
Sep 07, 2007 5.052 5.141 5.038 5.080 8,972,645 -0.09(-1.83%)
Sep 06, 2007 5.169 5.190 5.060 5.175 6,987,180 +0.03(+0.64%)
Sep 05, 2007 5.219 5.250 5.118 5.142 9,134,154 -0.15(-2.75%)
Sep 04, 2007 5.265 5.347 5.215 5.287 7,831,087 +0.00(+0.02%)
Aug 31, 2007 5.202 5.319 5.163 5.286 9,629,675 +0.14(+2.64%)
Aug 30, 2007 5.083 5.197 5.047 5.150 9,266,068 +0.04(+0.69%)
Aug 29, 2007 5.144 5.180 5.054 5.115 11,597,382 +0.03(+0.58%)
Aug 28, 2007 5.297 5.326 5.069 5.085 12,329,671 -0.24(-4.44%)
Aug 27, 2007 5.322 5.356 5.253 5.322 8,980,255 +0.00(+0.00%)
Aug 24, 2007 5.274 5.352 5.189 5.322 7,963,000 +0.00(+0.02%)
Aug 23, 2007 5.324 5.394 5.270 5.320 9,404,746 +0.01(+0.13%)
Aug 22, 2007 5.408 5.474 5.232 5.313 11,956,762 -0.11(-2.01%)
Aug 21, 2007 5.404 5.460 5.358 5.422 9,818,243 +0.05(+0.88%)
Aug 20, 2007 5.240 5.467 5.187 5.375 13,878,807 +0.16(+2.99%)
Aug 17, 2007 5.109 5.313 4.987 5.219 19,963,734 +0.21(+4.20%)
Aug 16, 2007 4.717 5.019 4.681 5.008 18,724,932 +0.27(+5.61%)
Aug 15, 2007 4.831 4.963 4.717 4.742 13,132,989 -0.12(-2.39%)
Aug 14, 2007 4.931 4.991 4.823 4.858 17,527,564 -0.05(-1.01%)
Aug 13, 2007 4.947 5.043 4.898 4.908 11,733,524 +0.02(+0.31%)
Aug 10, 2007 4.727 5.083 4.727 4.892 16,125,562 -0.15(-2.89%)
Aug 09, 2007 5.099 5.268 4.962 5.038 17,207,082 -0.19(-3.58%)
Aug 08, 2007 5.012 5.265 4.972 5.225 18,764,674 +0.22(+4.44%)
Aug 07, 2007 4.944 5.090 4.788 5.002 22,307,732 +0.11(+2.22%)
Aug 06, 2007 4.756 4.894 4.571 4.894 28,305,562 +0.11(+2.27%)
Aug 03, 2007 4.755 4.978 4.732 4.785 16,390,234 -0.19(-3.87%)
Aug 02, 2007 5.052 5.338 4.926 4.978 21,791,916 -0.07(-1.47%)
Aug 01, 2007 4.967 5.098 4.781 5.052 20,894,738 +0.06(+1.11%)
Jul 31, 2007 5.084 5.174 4.973 4.996 14,411,534 -0.03(-0.56%)
Jul 30, 2007 5.017 5.054 4.943 5.025 10,520,936 -0.02(-0.35%)
Jul 27, 2007 5.057 5.252 4.975 5.043 18,085,660 -0.12(-2.27%)
Jul 26, 2007 5.274 5.290 5.079 5.160 14,950,019 -0.18(-3.28%)
Jul 25, 2007 5.452 5.471 5.267 5.335 12,344,908 -0.06(-1.12%)
Jul 24, 2007 5.582 5.591 5.394 5.395 8,362,097 -0.20(-3.51%)
Jul 23, 2007 5.750 5.756 5.587 5.591 6,215,994 -0.12(-2.11%)
Jul 20, 2007 5.818 5.847 5.652 5.712 9,734,318 -0.11(-1.83%)
Jul 19, 2007 5.815 5.859 5.768 5.818 9,403,054 +0.05(+0.88%)
Jul 18, 2007 5.834 5.834 5.662 5.768 11,548,338 -0.09(-1.55%)
Jul 17, 2007 5.966 6.006 5.844 5.859 8,294,475 -0.13(-2.15%)
Jul 16, 2007 5.993 6.088 5.978 5.987 9,061,111 -0.02(-0.33%)
Jul 13, 2007 5.899 6.017 5.867 6.008 5,754,297 +0.08(+1.30%)
Jul 12, 2007 5.818 5.931 5.747 5.931 7,666,195 +0.18(+3.19%)
Jul 11, 2007 5.804 5.820 5.723 5.747 12,301,766 -0.10(-1.76%)
Jul 10, 2007 5.919 5.989 5.844 5.850 11,762,426 -0.11(-1.85%)
Jul 09, 2007 6.101 6.101 5.931 5.960 7,180,822 -0.12(-2.00%)
Jul 06, 2007 6.013 6.105 5.937 6.082 7,467,479 +0.06(+0.94%)
Jul 05, 2007 5.972 6.067 5.963 6.025 9,640,668 +0.09(+1.49%)
Jul 03, 2007 6.031 6.060 5.907 5.937 6,029,962 -0.10(-1.67%)
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.