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

Apartment Investment & Mgmt (NY: AIV )

9.040 -0.070 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 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 (%)
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%)
Nov 03, 2008 1.814 1.872 1.764 1.825 17,796,494 +0.07(+4.03%)
Oct 31, 2008 1.609 1.806 1.572 1.754 0 +0.19(+12.11%)
Oct 30, 2008 1.554 1.597 1.465 1.565 22,661,468 +0.08(+5.67%)
Oct 29, 2008 1.435 1.576 1.435 1.481 28,951,628 -0.01(-0.64%)
Oct 28, 2008 1.296 1.494 1.199 1.490 37,497,560 +0.23(+18.38%)
Oct 27, 2008 1.486 1.504 1.245 1.259 25,754,044 -0.21(-14.08%)
Oct 24, 2008 1.496 1.580 1.369 1.465 0 -0.16(-9.62%)
Oct 23, 2008 1.941 2.004 1.556 1.621 37,022,780 -0.45(-21.67%)
Oct 22, 2008 2.310 2.310 1.973 2.070 24,400,690 -0.25(-10.85%)
Oct 21, 2008 2.443 2.521 2.313 2.321 15,911,194 -0.14(-5.72%)
Oct 20, 2008 2.386 2.467 2.325 2.462 9,569,595 +0.11(+4.62%)
Oct 17, 2008 2.344 2.508 2.247 2.353 0 -0.05(-2.21%)
Oct 16, 2008 2.371 2.437 2.214 2.407 26,879,900 +0.07(+2.93%)
Oct 15, 2008 2.590 2.596 2.262 2.338 27,028,234 -0.27(-10.42%)
Oct 14, 2008 2.807 2.848 2.505 2.610 33,522,590 -0.09(-3.20%)
Oct 13, 2008 2.680 2.750 2.560 2.696 21,574,328 +0.15(+6.00%)
Oct 10, 2008 2.324 2.660 2.183 2.544 0 +0.09(+3.66%)
Oct 09, 2008 2.803 2.817 2.344 2.454 26,389,106 -0.32(-11.66%)
Oct 08, 2008 2.930 3.187 2.714 2.778 30,807,754 -0.24(-7.88%)
Oct 07, 2008 4.128 4.132 3.016 3.016 21,617,326 -1.12(-27.14%)
Oct 06, 2008 3.499 5.164 3.310 4.139 31,911,194 +0.48(+13.05%)
Oct 03, 2008 3.872 4.003 3.518 3.661 0 -0.15(-3.88%)
Oct 02, 2008 4.163 4.195 3.803 3.809 9,169,686 -0.29(-7.04%)
Oct 01, 2008 4.091 4.191 3.987 4.098 8,306,034 -0.04(-1.06%)
Sep 30, 2008 3.849 4.315 3.776 4.141 15,375,153 +0.39(+10.44%)
Sep 29, 2008 4.117 4.149 3.571 3.750 11,878,332 -0.41(-9.86%)
Sep 26, 2008 3.819 4.178 3.819 4.160 0 +0.22(+5.55%)
Sep 25, 2008 3.927 4.046 3.897 3.942 13,575,558 +0.04(+1.03%)
Sep 24, 2008 3.894 3.947 3.832 3.901 11,191,275 +0.00(+0.06%)
Sep 23, 2008 3.826 4.005 3.826 3.899 11,548,989 +0.08(+2.04%)
Sep 22, 2008 4.229 4.251 3.810 3.821 15,746,108 -0.47(-10.92%)
Sep 19, 2008 4.376 4.967 4.080 4.289 0 +0.24(+5.84%)
Sep 18, 2008 3.673 4.073 3.459 4.053 45,771,244 +0.42(+11.67%)
Sep 17, 2008 3.908 3.982 3.575 3.629 34,925,972 -0.36(-9.07%)
Sep 16, 2008 3.855 4.021 3.820 3.991 28,829,376 +0.10(+2.52%)
Sep 15, 2008 4.003 4.247 3.893 3.893 28,727,608 -0.33(-7.81%)
Sep 12, 2008 4.114 4.255 4.068 4.223 0 +0.06(+1.42%)
Sep 11, 2008 4.065 4.170 4.004 4.164 15,578,485 +0.01(+0.17%)
Sep 10, 2008 4.266 4.292 4.086 4.157 15,875,789 -0.08(-1.98%)
Sep 09, 2008 4.342 4.400 4.230 4.241 22,310,514 -0.11(-2.55%)
Sep 08, 2008 4.392 4.507 4.193 4.352 20,101,092 +0.16(+3.81%)
Sep 05, 2008 4.131 4.205 4.073 4.192 0 +0.02(+0.51%)
Sep 04, 2008 4.273 4.298 4.154 4.171 13,345,852 -0.12(-2.70%)
Sep 03, 2008 4.212 4.301 4.123 4.287 15,188,098 +0.09(+2.20%)
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.