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: 4:10 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 (%)
May 31, 2007 6.632 6.680 6.481 6.489 12,570,303 -0.19(-2.78%)
May 30, 2007 6.522 6.722 6.464 6.675 13,745,583 +0.21(+3.26%)
May 29, 2007 6.361 6.576 6.333 6.464 18,662,358 +0.31(+5.03%)
May 25, 2007 6.149 6.314 6.102 6.154 9,582,152 +0.04(+0.64%)
May 24, 2007 6.278 6.278 6.025 6.115 17,176,640 -0.17(-2.76%)
May 23, 2007 6.309 6.371 6.248 6.289 13,642,039 +0.02(+0.25%)
May 22, 2007 6.179 6.330 6.161 6.274 15,307,868 +0.15(+2.39%)
May 21, 2007 6.141 6.239 6.127 6.127 11,093,042 -0.02(-0.29%)
May 18, 2007 6.262 6.263 6.054 6.145 14,567,056 -0.12(-1.94%)
May 17, 2007 6.397 6.397 6.257 6.267 9,887,582 -0.13(-2.02%)
May 16, 2007 6.463 6.496 6.330 6.395 6,835,158 -0.12(-1.85%)
May 15, 2007 6.685 6.737 6.497 6.516 10,016,113 -0.16(-2.46%)
May 14, 2007 6.611 6.742 6.610 6.680 11,681,460 +0.07(+1.07%)
May 11, 2007 6.377 6.623 6.368 6.610 17,607,456 +0.30(+4.78%)
May 10, 2007 6.451 6.451 6.295 6.308 11,761,310 -0.15(-2.40%)
May 09, 2007 6.445 6.546 6.442 6.463 12,517,393 +0.02(+0.26%)
May 08, 2007 6.481 6.509 6.430 6.446 8,171,017 -0.06(-0.98%)
May 07, 2007 6.540 6.575 6.497 6.510 6,188,470 -0.04(-0.63%)
May 04, 2007 6.599 6.600 6.475 6.552 14,031,860 -0.02(-0.29%)
May 03, 2007 6.490 6.583 6.445 6.571 8,335,199 +0.07(+1.02%)
May 02, 2007 6.476 6.559 6.476 6.504 8,838,727 -0.01(-0.11%)
May 01, 2007 6.566 6.566 6.442 6.511 12,121,357 -0.03(-0.43%)
Apr 30, 2007 6.705 6.721 6.540 6.540 7,317,868 -0.15(-2.18%)
Apr 27, 2007 6.705 6.737 6.659 6.685 6,356,591 -0.04(-0.56%)
Apr 26, 2007 6.767 6.789 6.703 6.723 4,549,319 -0.04(-0.52%)
Apr 25, 2007 6.829 6.872 6.708 6.759 7,132,622 -0.06(-0.90%)
Apr 24, 2007 6.884 6.902 6.777 6.820 5,338,263 -0.05(-0.72%)
Apr 23, 2007 6.756 6.902 6.756 6.870 6,358,054 +0.11(+1.68%)
Apr 20, 2007 6.800 6.813 6.737 6.756 5,349,255 +0.01(+0.16%)
Apr 19, 2007 6.792 6.792 6.727 6.746 9,381,610 -0.07(-0.97%)
Apr 18, 2007 6.872 6.886 6.806 6.812 6,317,466 -0.06(-0.88%)
Apr 17, 2007 6.769 6.891 6.751 6.872 8,976,027 +0.09(+1.36%)
Apr 16, 2007 6.812 6.828 6.733 6.780 5,181,725 -0.02(-0.31%)
Apr 13, 2007 6.699 6.805 6.682 6.801 6,264,878 +0.10(+1.54%)
Apr 12, 2007 6.787 6.787 6.684 6.698 6,472,920 -0.09(-1.31%)
Apr 11, 2007 6.917 6.919 6.762 6.787 7,407,459 -0.13(-1.90%)
Apr 10, 2007 6.924 6.952 6.886 6.918 6,330,581 +0.00(+0.03%)
Apr 09, 2007 6.963 6.968 6.909 6.916 7,219,719 -0.05(-0.68%)
Apr 05, 2007 6.950 6.971 6.921 6.963 4,520,569 +0.01(+0.17%)
Apr 04, 2007 6.961 6.965 6.872 6.951 6,617,585 -0.01(-0.12%)
Apr 03, 2007 6.965 6.975 6.911 6.960 7,777,814 +0.05(+0.74%)
Apr 02, 2007 6.869 6.922 6.781 6.909 6,640,484 +0.09(+1.27%)
Mar 30, 2007 6.755 6.833 6.724 6.822 11,353,850 +0.07(+1.10%)
Mar 29, 2007 6.788 6.806 6.703 6.748 5,252,857 +0.03(+0.42%)
Mar 28, 2007 6.757 6.806 6.677 6.720 10,504,869 -0.08(-1.23%)
Mar 27, 2007 6.878 6.898 6.798 6.803 8,344,365 -0.11(-1.62%)
Mar 26, 2007 7.025 7.035 6.889 6.916 10,694,875 -0.11(-1.55%)
Mar 23, 2007 6.939 7.078 6.918 7.025 9,578,102 +0.09(+1.23%)
Mar 22, 2007 6.922 6.958 6.884 6.939 8,351,975 +0.06(+0.82%)
Mar 21, 2007 6.717 6.896 6.685 6.883 10,282,477 +0.16(+2.43%)
Mar 20, 2007 6.595 6.743 6.576 6.720 14,028,478 +0.10(+1.46%)
Mar 19, 2007 6.563 6.646 6.534 6.623 17,938,524 +0.11(+1.74%)
Mar 16, 2007 6.579 6.643 6.492 6.509 12,470,040 -0.07(-1.08%)
Mar 15, 2007 6.517 6.605 6.514 6.580 12,435,387 +0.04(+0.65%)
Mar 14, 2007 6.505 6.586 6.395 6.537 14,845,487 +0.06(+0.89%)
Mar 13, 2007 6.783 6.756 6.466 6.479 17,623,116 -0.30(-4.48%)
Mar 12, 2007 6.781 6.859 6.738 6.783 11,626,978 -0.01(-0.09%)
Mar 09, 2007 6.764 6.801 6.700 6.789 4,642,335 +0.09(+1.32%)
Mar 08, 2007 6.606 6.755 6.581 6.701 14,013,299 +0.09(+1.43%)
Mar 07, 2007 6.776 6.847 6.601 6.606 7,824,322 -0.11(-1.62%)
Mar 06, 2007 6.557 6.749 6.556 6.715 7,316,963 +0.22(+3.46%)
Mar 05, 2007 6.715 6.715 6.490 6.490 5,881,179 -0.26(-3.90%)
Mar 02, 2007 6.856 6.873 6.746 6.754 7,987,522 -0.15(-2.23%)
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.