Apartment Investment & Mgmt (NY: AIV )

7.270 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 36.55 36.83 36.43 36.70 289,252 +0.17(+0.47%)
Oct 28, 2004 36.26 36.53 36.16 36.53 343,844 +0.27(+0.74%)
Oct 27, 2004 35.91 36.31 35.89 36.26 388,536 +0.20(+0.55%)
Oct 26, 2004 35.50 36.11 35.49 36.06 817,067 +0.62(+1.75%)
Oct 25, 2004 35.76 35.86 35.43 35.44 351,842 -0.46(-1.28%)
Oct 22, 2004 36.20 36.23 35.85 35.90 529,013 -0.30(-0.83%)
Oct 21, 2004 35.59 36.41 35.53 36.20 909,452 +0.41(+1.15%)
Oct 20, 2004 36.13 36.13 35.34 35.79 480,621 -0.33(-0.91%)
Oct 19, 2004 35.88 36.44 35.88 36.12 668,991 +0.10(+0.28%)
Oct 18, 2004 35.71 36.11 35.51 36.02 379,338 +0.42(+1.18%)
Oct 15, 2004 35.66 35.78 35.55 35.60 551,710 +0.14(+0.39%)
Oct 14, 2004 35.41 35.51 35.30 35.46 533,013 -0.02(-0.06%)
Oct 13, 2004 35.21 35.57 35.21 35.48 513,516 +0.33(+0.94%)
Oct 12, 2004 34.61 35.16 34.61 35.15 586,805 +0.34(+0.98%)
Oct 11, 2004 35.20 35.40 34.78 34.81 254,758 -0.52(-1.47%)
Oct 08, 2004 35.26 35.67 35.26 35.33 221,563 +0.17(+0.48%)
Oct 07, 2004 35.85 35.91 35.16 35.16 247,659 -0.73(-2.03%)
Oct 06, 2004 35.83 36.06 35.82 35.89 231,362 +0.16(+0.45%)
Oct 05, 2004 35.51 36.50 35.31 35.73 552,010 +0.12(+0.34%)
Oct 04, 2004 35.46 35.86 35.46 35.61 393,336 +0.14(+0.39%)
Oct 01, 2004 34.79 35.74 34.61 35.47 345,743 +0.68(+1.96%)
Sep 30, 2004 34.76 34.92 34.58 34.79 542,111 +0.19(+0.55%)
Sep 29, 2004 34.50 34.84 34.50 34.60 368,740 +0.01(+0.03%)
Sep 28, 2004 34.61 34.61 34.29 34.59 440,328 -0.15(-0.43%)
Sep 27, 2004 34.36 34.78 34.36 34.74 315,648 +0.28(+0.81%)
Sep 24, 2004 34.49 34.73 34.36 34.46 371,239 -0.02(-0.06%)
Sep 23, 2004 34.91 35.00 34.48 34.48 422,831 -0.23(-0.66%)
Sep 22, 2004 35.01 35.27 34.70 34.71 491,420 -0.42(-1.20%)
Sep 21, 2004 34.73 35.34 34.73 35.13 402,434 +0.32(+0.92%)
Sep 20, 2004 34.84 35.15 34.72 34.81 419,631 -0.15(-0.43%)
Sep 17, 2004 35.33 35.35 34.84 34.96 461,225 -0.29(-0.82%)
Sep 16, 2004 34.71 35.25 34.56 35.25 361,440 +0.54(+1.56%)
Sep 15, 2004 34.38 34.81 34.32 34.71 439,728 +0.33(+0.96%)
Sep 14, 2004 34.56 34.58 34.07 34.38 816,667 -0.18(-0.52%)
Sep 13, 2004 34.16 34.60 33.81 34.56 1,000,838 -0.60(-1.71%)
Sep 10, 2004 35.41 35.42 34.91 35.16 874,558 -0.35(-0.99%)
Sep 09, 2004 36.41 36.42 35.50 35.51 1,116,418 -1.07(-2.93%)
Sep 08, 2004 36.71 36.83 36.37 36.58 846,863 -0.25(-0.68%)
Sep 07, 2004 36.43 36.96 36.29 36.83 891,155 +0.40(+1.10%)
Sep 03, 2004 35.90 36.71 35.88 36.43 885,556 +0.34(+0.94%)
Sep 02, 2004 35.84 36.12 35.41 36.09 1,290,091 +0.25(+0.70%)
Sep 01, 2004 35.58 36.01 35.41 35.84 1,852,400 +0.33(+0.93%)
Aug 31, 2004 34.92 35.65 34.91 35.51 1,109,620 +0.59(+1.69%)
Aug 30, 2004 34.29 34.92 34.29 34.92 698,186 +0.66(+1.93%)
Aug 27, 2004 34.04 34.34 34.04 34.26 324,847 +0.20(+0.59%)
Aug 26, 2004 33.76 34.06 33.61 34.06 381,537 +0.25(+0.74%)
Aug 25, 2004 33.49 33.90 33.46 33.81 520,615 +0.32(+0.96%)
Aug 24, 2004 33.19 33.49 33.14 33.49 319,748 +0.36(+1.09%)
Aug 23, 2004 33.01 33.15 32.90 33.13 415,832 +0.03(+0.09%)
Aug 20, 2004 32.86 33.11 32.85 33.10 305,449 +0.37(+1.13%)
Aug 19, 2004 32.99 33.00 32.60 32.73 497,419 -0.32(-0.97%)
Aug 18, 2004 32.41 33.05 32.35 33.05 326,746 +0.06(+0.18%)
Aug 17, 2004 32.65 33.10 32.65 32.99 446,127 +0.38(+1.17%)
Aug 16, 2004 32.26 32.80 32.25 32.61 384,637 +0.37(+1.15%)
Aug 13, 2004 32.16 32.24 32.01 32.24 226,763 +0.06(+0.19%)
Aug 12, 2004 32.50 32.53 32.01 32.18 225,062 -0.19(-0.59%)
Aug 11, 2004 32.23 32.40 32.16 32.37 560,109 +0.21(+0.65%)
Aug 10, 2004 32.23 32.37 32.04 32.16 288,753 +0.08(+0.25%)
Aug 09, 2004 32.16 32.32 31.92 32.08 342,244 +0.02(+0.06%)
Aug 06, 2004 31.76 32.46 31.68 32.06 643,995 +0.10(+0.31%)
Aug 05, 2004 32.49 32.50 31.82 31.96 526,014 -0.63(-1.93%)
Aug 04, 2004 32.31 32.89 32.01 32.59 339,144 -0.17(-0.52%)
Aug 03, 2004 32.15 32.96 32.01 32.76 843,163 +0.60(+1.87%)
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.