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

Apartment Investment & Mgmt (NY: AIV )

9.290 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 29, 2009 1.091 1.162 1.075 1.160 37,626,752 +0.05(+4.54%)
May 28, 2009 1.105 1.116 1.056 1.110 25,139,626 +0.04(+3.31%)
May 27, 2009 1.130 1.135 1.068 1.074 35,302,756 -0.07(-5.81%)
May 26, 2009 1.083 1.164 1.071 1.140 49,782,624 +0.05(+4.26%)
May 22, 2009 1.143 1.154 1.085 1.094 23,229,586 -0.04(-3.68%)
May 21, 2009 1.069 1.164 1.065 1.135 32,684,324 +0.03(+3.12%)
May 20, 2009 1.103 1.171 1.098 1.101 36,707,696 +0.02(+1.82%)
May 19, 2009 1.076 1.121 1.042 1.081 37,350,492 -0.00(-0.45%)
May 18, 2009 0.9757 1.090 0.9659 1.086 42,914,560 +0.13(+13.90%)
May 15, 2009 0.9708 0.9954 0.9279 0.9537 37,939,164 -0.03(-3.00%)
May 14, 2009 0.9303 0.9954 0.8999 0.9831 36,637,136 +0.04(+4.03%)
May 13, 2009 1.026 1.035 0.9328 0.9451 34,807,784 -0.11(-10.64%)
May 12, 2009 1.094 1.107 1.018 1.058 30,118,504 -0.02(-2.15%)
May 11, 2009 1.071 1.127 1.071 1.081 43,748,812 -0.08(-6.67%)
May 08, 2009 1.048 1.162 1.037 1.158 47,830,232 +0.15(+14.82%)
May 07, 2009 1.107 1.148 0.9938 1.009 46,172,784 -0.09(-8.35%)
May 06, 2009 1.034 1.116 1.024 1.100 51,274,848 +0.10(+9.78%)
May 05, 2009 1.013 1.034 0.9804 1.002 41,504,620 -0.03(-2.73%)
May 04, 2009 0.9755 1.033 0.9755 1.031 58,000,396 +0.14(+15.68%)
May 01, 2009 0.8946 0.9240 0.8554 0.8909 42,517,856 -0.00(-0.41%)
Apr 30, 2009 0.8946 0.9363 0.8762 0.8946 31,079,116 +0.01(+1.53%)
Apr 29, 2009 0.8652 0.8885 0.8578 0.8811 27,493,646 +0.04(+4.66%)
Apr 28, 2009 0.8247 0.8750 0.8088 0.8419 22,954,136 +0.01(+1.78%)
Apr 27, 2009 0.8762 0.8848 0.8002 0.8272 37,369,292 -0.07(-8.16%)
Apr 24, 2009 0.8676 0.9191 0.8345 0.9007 52,896,092 +0.04(+4.85%)
Apr 23, 2009 0.8284 0.8627 0.8064 0.8590 39,634,700 +0.03(+3.24%)
Apr 22, 2009 0.8113 0.8897 0.8113 0.8321 66,601,132 -0.00(-0.29%)
Apr 21, 2009 0.7242 0.8492 0.7144 0.8345 70,585,360 +0.11(+15.23%)
Apr 20, 2009 0.8027 0.8235 0.7206 0.7242 71,987,112 -0.12(-14.22%)
Apr 17, 2009 0.8321 0.8787 0.8027 0.8443 68,280,144 -0.01(-1.43%)
Apr 16, 2009 0.8272 0.8860 0.7794 0.8566 71,058,440 +0.03(+3.71%)
Apr 15, 2009 0.7488 0.8296 0.7353 0.8260 67,117,696 +0.07(+9.95%)
Apr 14, 2009 0.8162 0.8394 0.7512 0.7512 57,234,996 -0.06(-7.40%)
Apr 13, 2009 0.8382 0.8639 0.8027 0.8113 63,133,660 -0.06(-6.50%)
Apr 09, 2009 0.7806 0.8676 0.7671 0.8676 71,845,952 +0.13(+17.22%)
Apr 08, 2009 0.7659 0.7843 0.7279 0.7402 37,477,944 -0.00(-0.17%)
Apr 07, 2009 0.7659 0.7965 0.7402 0.7414 40,509,484 -0.04(-5.47%)
Apr 06, 2009 0.7696 0.8088 0.7488 0.7843 37,096,936 -0.00(-0.16%)
Apr 03, 2009 0.7144 0.7880 0.6789 0.7855 55,192,348 +0.07(+9.57%)
Apr 02, 2009 0.7034 0.7242 0.6924 0.7169 47,055,268 +0.04(+5.98%)
Apr 01, 2009 0.6519 0.6899 0.6348 0.6765 32,726,366 +0.00(+0.73%)
Mar 31, 2009 0.6274 0.7010 0.6152 0.6716 55,892,984 +0.06(+9.82%)
Mar 30, 2009 0.6483 0.6507 0.6115 0.6115 34,589,404 -0.09(-13.07%)
Mar 26, 2009 0.6875 0.7071 0.6495 0.7034 36,871,120 +0.02(+2.68%)
Mar 25, 2009 0.6863 0.7341 0.6262 0.6850 50,924,204 +0.01(+0.90%)
Mar 24, 2009 0.7341 0.7475 0.6740 0.6789 42,505,272 -0.07(-9.92%)
Mar 23, 2009 0.6863 0.7549 0.6850 0.7537 55,328,256 +0.13(+20.35%)
Mar 20, 2009 0.6679 0.6765 0.6225 0.6262 41,833,784 -0.07(-10.04%)
Mar 19, 2009 0.7512 0.7561 0.6679 0.6961 40,349,680 -0.04(-5.33%)
Mar 18, 2009 0.6752 0.7463 0.6372 0.7353 49,895,892 +0.04(+5.82%)
Mar 17, 2009 0.6164 0.6948 0.6029 0.6948 46,790,192 +0.08(+13.17%)
Mar 16, 2009 0.7402 0.7475 0.6115 0.6140 39,468,696 -0.10(-14.36%)
Mar 13, 2009 0.7414 0.7414 0.6703 0.7169 0 -0.02(-2.50%)
Mar 12, 2009 0.6666 0.7586 0.6519 0.7353 56,018,416 +0.07(+9.89%)
Mar 11, 2009 0.7132 0.7181 0.6519 0.6691 47,818,180 -0.04(-6.02%)
Mar 10, 2009 0.6397 0.7120 0.6250 0.7120 65,189,180 +0.08(+13.48%)
Mar 09, 2009 0.6115 0.6359 0.5735 0.6274 37,171,960 +0.02(+3.64%)
Mar 06, 2009 0.6213 0.6287 0.5600 0.6054 0 -0.00(-0.80%)
Mar 05, 2009 0.6434 0.6434 0.6017 0.6103 46,855,328 -0.05(-7.95%)
Mar 04, 2009 0.6605 0.6863 0.6311 0.6630 41,373,640 +0.05(+8.42%)
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.