| APARTMENT INV. & MGT. CO. Add to My Watchlist | (NYSE: AIV) |
| APARTMENT INV. | 15.49 | +0.01 (+0.06%) | 61,732 |
| Historical Data for AIV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.42 | 15.56 | 15.10 | 2,638,247 | 15.48 | +0.02 +0.13% |
| 02/08/10 | 15.63 | 15.81 | 15.15 | 1,807,861 | 15.46 | -0.23 -1.47% |
| 02/05/10 | 15.43 | 15.78 | 15.11 | 3,521,717 | 15.69 | +0.43 +2.82% |
| 02/04/10 | 15.73 | 15.76 | 15.20 | 3,633,313 | 15.26 | -0.67 -4.21% |
| 02/03/10 | 15.99 | 16.09 | 15.66 | 2,356,178 | 15.93 | -0.33 -2.03% |
| 02/02/10 | 15.71 | 16.37 | 15.51 | 2,619,088 | 16.26 | +0.63 +4.03% |
| 02/01/10 | 15.43 | 15.74 | 15.34 | 1,289,916 | 15.63 | +0.27 +1.76% |
| 01/29/10 | 15.57 | 15.76 | 15.22 | 2,357,403 | 15.36 | -0.12 -0.78% |
| 01/28/10 | 15.68 | 15.72 | 15.25 | 1,792,370 | 15.48 | -0.08 -0.51% |
| 01/27/10 | 15.38 | 15.59 | 15.01 | 2,567,287 | 15.56 | +0.14 +0.91% |
| 01/26/10 | 15.53 | 15.79 | 15.38 | 1,704,419 | 15.42 | -0.12 -0.77% |
| 01/25/10 | 15.59 | 15.65 | 15.20 | 1,865,670 | 15.54 | +0.21 +1.37% |
| 01/22/10 | 15.80 | 16.13 | 15.26 | 2,891,784 | 15.33 | -0.47 -2.97% |
| 01/21/10 | 16.52 | 16.63 | 15.78 | 4,177,974 | 15.80 | -0.85 -5.11% |
| 01/20/10 | 16.80 | 16.87 | 16.47 | 1,804,103 | 16.65 | -0.29 -1.71% |
| 01/19/10 | 16.57 | 16.97 | 16.53 | 2,030,399 | 16.94 | +0.51 +3.10% |
| 01/18/10 | 16.43 | 16.43 | 16.43 | 0 | 16.43 | 0.00 0.00% |
| 01/15/10 | 16.63 | 16.81 | 16.23 | 2,280,715 | 16.43 | -0.39 -2.32% |
| 01/14/10 | 16.91 | 17.11 | 16.75 | 2,132,992 | 16.82 | -0.19 -1.12% |
| 01/13/10 | 16.59 | 17.04 | 16.59 | 1,609,886 | 17.01 | +0.46 +2.78% |
| 01/12/10 | 16.85 | 17.21 | 16.48 | 2,220,110 | 16.55 | -0.44 -2.59% |
| 01/11/10 | 17.06 | 17.11 | 16.86 | 1,313,953 | 16.99 | +0.13 +0.77% |
| 01/08/10 | 17.10 | 17.21 | 16.60 | 3,825,193 | 16.86 | -0.40 -2.32% |
| 01/07/10 | 16.59 | 17.36 | 16.43 | 3,902,601 | 17.26 | +0.61 +3.66% |
| 01/06/10 | 16.36 | 16.89 | 16.36 | 3,797,283 | 16.65 | +0.29 +1.77% |
| 01/05/10 | 16.07 | 16.37 | 15.89 | 2,070,682 | 16.36 | +0.40 +2.51% |
| 01/04/10 | 16.15 | 16.35 | 15.81 | 1,938,624 | 15.96 | +0.04 +0.25% |
| 01/01/10 | 15.92 | 15.92 | 15.92 | 0 | 15.92 | 0.00 0.00% |
| 12/31/09 | 16.03 | 16.33 | 15.90 | 1,705,141 | 15.92 | -0.02 -0.13% |
| 12/30/09 | 15.99 | 16.03 | 15.66 | 2,001,725 | 15.94 | -0.09 -0.56% |
| 12/29/09 | 16.77 | 16.84 | 15.99 | 2,085,318 | 16.03 | -0.70 -4.18% |
| 12/28/09 | 16.67 | 17.09 | 16.67 | 1,468,734 | 16.73 | +0.07 +0.42% |
| 12/25/09 | 16.37 | 16.68 | 16.35 | 526,408 | 16.66 | 0.00 0.00% |
| 12/24/09 | 16.37 | 16.68 | 16.35 | 526,408 | 16.66 | +0.40 +2.46% |
| 12/23/09 | 15.83 | 16.37 | 15.83 | 1,610,155 | 16.26 | +0.39 +2.46% |
| 12/22/09 | 15.58 | 15.92 | 15.58 | 2,280,470 | 15.87 | +0.25 +1.60% |
| 12/21/09 | 15.43 | 15.92 | 15.38 | 2,101,196 | 15.62 | +0.20 +1.30% |
| 12/18/09 | 15.20 | 15.48 | 15.01 | 2,802,662 | 15.42 | +0.28 +1.85% |
| 12/17/09 | 15.16 | 15.29 | 15.07 | 1,823,209 | 15.14 | -0.21 -1.37% |
| 12/16/09 | 15.24 | 15.48 | 15.19 | 2,050,205 | 15.35 | +0.16 +1.05% |
| 12/15/09 | 15.13 | 15.39 | 15.04 | 2,734,666 | 15.19 | -0.16 -1.04% |
| 12/14/09 | 15.03 | 15.39 | 15.02 | 2,062,193 | 15.35 | +0.50 +3.37% |
| 12/11/09 | 14.65 | 14.89 | 14.60 | 1,274,190 | 14.85 | +0.23 +1.57% |
| 12/10/09 | 14.79 | 14.81 | 14.50 | 2,410,959 | 14.62 | -0.09 -0.61% |
| 12/09/09 | 14.74 | 14.84 | 14.54 | 1,809,098 | 14.71 | +0.05 +0.34% |
| 12/08/09 | 14.39 | 14.83 | 14.36 | 2,396,672 | 14.66 | +0.06 +0.41% |
| 12/07/09 | 14.69 | 14.84 | 14.48 | 2,722,914 | 14.60 | -0.18 -1.22% |
| 12/04/09 | 14.41 | 14.81 | 14.41 | 3,662,293 | 14.78 | +0.63 +4.45% |
| 12/03/09 | 14.25 | 14.69 | 14.09 | 3,173,737 | 14.15 | -0.08 -0.56% |
| 12/02/09 | 13.77 | 14.31 | 13.77 | 2,738,599 | 14.23 | +0.37 +2.67% |
| \/ Download Data To Spreadsheet | ||||||
