Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • APARTMENT INVT & MGMT CO Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    APARTMENT INVT & MGMT CO ( AIV ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2373232 14.8100 14.1600 14.5600 14.1900
    10/27/09 2568684 14.3100 13.7300 14.2500 13.7600
    10/28/09 7073637 13.7100 12.6100 13.5800 12.6800
    10/29/09 6132019 13.3300 12.7100 12.7600 13.1800
    10/30/09 9315493 12.9300 12.0100 12.8500 12.3500
    11/02/09 5267513 12.6100 11.8000 12.4100 12.2900
    11/03/09 3966354 12.6100 12.0100 12.1100 12.5800
    11/04/09 5883998 12.9100 12.5400 12.7000 12.6300
    11/05/09 3510490 12.9500 12.5000 12.7300 12.7700
    11/06/09 2760942 12.7900 12.3500 12.5100 12.5500
    11/09/09 3461585 13.3850 12.6700 12.7900 13.3400
    11/10/09 3397322 13.3800 13.0700 13.2900 13.2200
    11/11/09 2383961 13.6000 13.1900 13.2900 13.5000
    11/12/09 2064825 13.6700 13.2400 13.3800 13.2800
    11/13/09 2032607 13.6100 13.1700 13.3900 13.4800
    11/16/09 2397020 14.3300 13.5800 13.7100 14.0100
    11/17/09 2089565 14.0900 13.7400 13.8500 13.7400
    11/18/09 2091313 13.8000 13.4000 13.6900 13.7700
    11/19/09 2483270 13.6300 13.0500 13.6300 13.1100
    11/20/09 2312674 13.4300 13.0300 13.2300 13.3800
    11/23/09 1958300 13.9000 13.4600 13.6900 13.6000
    11/24/09 2650142 13.4700 12.8400 13.4700 13.1100
    11/25/09 966623 13.4400 13.1000 13.1100 13.2900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    APARTMENT INVT & MGMT CO ( AIV ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2373232 14.8100 14.1600 14.5600 14.1900
    10/27/09 2568684 14.3100 13.7300 14.2500 13.7600
    10/28/09 7073637 13.7100 12.6100 13.5800 12.6800
    10/29/09 6132019 13.3300 12.7100 12.7600 13.1800
    10/30/09 9315493 12.9300 12.0100 12.8500 12.3500
    11/02/09 5267513 12.6100 11.8000 12.4100 12.2900
    11/03/09 3966354 12.6100 12.0100 12.1100 12.5800
    11/04/09 5883998 12.9100 12.5400 12.7000 12.6300
    11/05/09 3510490 12.9500 12.5000 12.7300 12.7700
    11/06/09 2760942 12.7900 12.3500 12.5100 12.5500
    11/09/09 3461585 13.3850 12.6700 12.7900 13.3400
    11/10/09 3397322 13.3800 13.0700 13.2900 13.2200
    11/11/09 2383961 13.6000 13.1900 13.2900 13.5000
    11/12/09 2064825 13.6700 13.2400 13.3800 13.2800
    11/13/09 2032607 13.6100 13.1700 13.3900 13.4800
    11/16/09 2397020 14.3300 13.5800 13.7100 14.0100
    11/17/09 2089565 14.0900 13.7400 13.8500 13.7400
    11/18/09 2091313 13.8000 13.4000 13.6900 13.7700
    11/19/09 2483270 13.6300 13.0500 13.6300 13.1100
    11/20/09 2312674 13.4300 13.0300 13.2300 13.3800
    11/23/09 1958300 13.9000 13.4600 13.6900 13.6000
    11/24/09 2650142 13.4700 12.8400 13.4700 13.1100
    11/25/09 966623 13.4400 13.1000 13.1100 13.2900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AIV

    Return

    as of November 26 2009
    1 Month -7.77%
    6 Month 49.16%
    YTD 15.06%
    1 Year 20.05%
    3 Year -76.75%
    5 Year -64.12%
    Calculate the value of

    or shares