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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 2.897 2.915 2.881 2.910 12,120,252 +0.02(+0.62%)
Mar 27, 2013 2.882 2.907 2.876 2.892 10,841,340 -0.01(-0.26%)
Mar 26, 2013 2.865 2.904 2.857 2.899 9,392,051 +0.05(+1.60%)
Mar 25, 2013 2.845 2.869 2.842 2.854 11,403,953 +0.01(+0.40%)
Mar 22, 2013 2.859 2.884 2.829 2.842 11,027,796 -0.02(-0.53%)
Mar 21, 2013 2.868 2.904 2.857 2.857 7,743,788 -0.02(-0.86%)
Mar 20, 2013 2.885 2.897 2.869 2.882 8,102,117 +0.01(+0.30%)
Mar 19, 2013 2.885 2.903 2.848 2.874 10,614,568 -0.01(-0.46%)
Mar 18, 2013 2.897 2.908 2.878 2.887 15,642,506 -0.03(-1.04%)
Mar 15, 2013 2.916 2.924 2.894 2.917 13,567,233 -0.01(-0.36%)
Mar 14, 2013 2.851 2.928 2.851 2.928 11,261,890 +0.07(+2.59%)
Mar 13, 2013 2.861 2.866 2.837 2.854 14,700,668 +0.00(+0.00%)
Mar 12, 2013 2.860 2.866 2.842 2.854 12,450,362 -0.01(-0.50%)
Mar 11, 2013 2.885 2.887 2.856 2.868 10,246,092 -0.02(-0.62%)
Mar 08, 2013 2.876 2.888 2.849 2.886 12,520,814 +0.02(+0.63%)
Mar 07, 2013 2.890 2.907 2.859 2.868 13,176,692 -0.02(-0.79%)
Mar 06, 2013 2.891 2.901 2.866 2.891 6,483,896 +0.01(+0.33%)
Mar 05, 2013 2.848 2.888 2.838 2.881 9,673,584 +0.04(+1.37%)
Mar 04, 2013 2.819 2.856 2.813 2.842 9,596,673 +0.02(+0.64%)
Mar 01, 2013 2.801 2.830 2.783 2.824 13,204,257 +0.01(+0.47%)
Feb 28, 2013 2.806 2.827 2.802 2.811 21,300,326 +0.01(+0.34%)
Feb 27, 2013 2.793 2.812 2.787 2.801 15,049,545 +0.00(+0.07%)
Feb 26, 2013 2.803 2.834 2.784 2.800 12,465,873 +0.00(+0.17%)
Feb 25, 2013 2.843 2.858 2.793 2.795 14,433,149 -0.04(-1.27%)
Feb 22, 2013 2.812 2.832 2.809 2.831 10,489,397 +0.02(+0.85%)
Feb 21, 2013 2.808 2.830 2.784 2.807 15,202,735 -0.01(-0.40%)
Feb 20, 2013 2.801 2.853 2.801 2.819 18,002,284 +0.01(+0.41%)
Feb 19, 2013 2.772 2.811 2.764 2.807 15,226,855 +0.04(+1.58%)
Feb 15, 2013 2.754 2.764 2.740 2.764 9,321,810 +0.01(+0.52%)
Feb 14, 2013 2.735 2.755 2.729 2.749 10,436,795 +0.01(+0.24%)
Feb 13, 2013 2.755 2.763 2.724 2.743 8,148,617 -0.00(-0.07%)
Feb 12, 2013 2.717 2.745 2.709 2.745 16,562,063 +0.02(+0.83%)
Feb 11, 2013 2.689 2.730 2.689 2.722 27,151,472 +0.03(+1.22%)
Feb 08, 2013 2.579 2.698 2.566 2.689 19,144,472 +0.09(+3.63%)
Feb 07, 2013 2.596 2.604 2.566 2.595 18,951,814 +0.00(+0.07%)
Feb 06, 2013 2.545 2.627 2.545 2.593 18,038,296 -0.00(-0.18%)
Feb 04, 2013 2.569 2.604 2.559 2.598 18,878,472 +0.02(+0.77%)
Feb 01, 2013 2.575 2.624 2.573 2.578 28,575,080 +0.01(+0.40%)
Jan 31, 2013 2.589 2.595 2.560 2.568 19,156,732 -0.03(-1.16%)
Jan 30, 2013 2.632 2.632 2.595 2.598 9,389,152 -0.04(-1.53%)
Jan 29, 2013 2.625 2.654 2.622 2.638 9,827,908 +0.02(+0.68%)
Jan 28, 2013 2.632 2.639 2.601 2.620 8,202,345 -0.01(-0.54%)
Jan 25, 2013 2.628 2.640 2.617 2.634 7,404,114 +0.01(+0.54%)
Jan 24, 2013 2.634 2.640 2.617 2.620 12,404,813 -0.01(-0.32%)
Jan 23, 2013 2.597 2.633 2.589 2.629 14,058,085 +0.04(+1.38%)
Jan 22, 2013 2.588 2.598 2.587 2.593 13,313,190 -0.00(-0.15%)
Jan 18, 2013 2.615 2.615 2.589 2.597 10,145,766 -0.01(-0.40%)
Jan 17, 2013 2.617 2.628 2.604 2.607 15,479,091 -0.01(-0.29%)
Jan 16, 2013 2.592 2.618 2.585 2.615 10,036,353 +0.02(+0.80%)
Jan 15, 2013 2.576 2.597 2.567 2.594 9,745,088 +0.02(+0.58%)
Jan 14, 2013 2.561 2.592 2.553 2.579 11,058,307 +0.01(+0.55%)
Jan 11, 2013 2.588 2.592 2.555 2.565 13,012,438 -0.02(-0.73%)
Jan 10, 2013 2.595 2.607 2.568 2.584 11,449,199 -0.01(-0.33%)
Jan 09, 2013 2.591 2.610 2.582 2.592 9,375,286 +0.01(+0.40%)
Jan 08, 2013 2.585 2.606 2.576 2.582 6,772,924 -0.01(-0.36%)
Jan 07, 2013 2.574 2.599 2.574 2.591 7,207,398 +0.01(+0.29%)
Jan 04, 2013 2.591 2.593 2.571 2.584 12,820,333 -0.00(-0.04%)
Jan 03, 2013 2.575 2.604 2.569 2.585 11,678,957 +0.01(+0.33%)
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.