Apartment Investment & Mgmt (NY: AIV )

6.400 +0.180 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.720 7.880 7.580 7.580 2,264,535 -0.17(-2.19%)
Oct 28, 2021 7.540 7.760 7.530 7.750 2,371,141 +0.22(+2.92%)
Oct 27, 2021 7.520 7.630 7.490 7.530 2,236,365 +0.01(+0.13%)
Oct 26, 2021 7.380 7.550 7.520 1,763,249 +0.16(+2.17%)
Oct 25, 2021 7.440 7.457 7.354 7.360 1,466,850 -0.08(-1.08%)
Oct 22, 2021 7.400 7.570 7.390 7.440 1,545,889 +0.04(+0.54%)
Oct 21, 2021 7.420 7.520 7.375 7.400 970,698 -0.03(-0.40%)
Oct 20, 2021 7.320 7.440 7.260 7.430 637,674 +0.10(+1.36%)
Oct 19, 2021 7.460 7.460 7.330 7.330 620,566 -0.10(-1.35%)
Oct 18, 2021 7.410 7.515 7.335 7.430 862,795 -0.02(-0.27%)
Oct 15, 2021 7.600 7.670 7.430 7.450 1,005,563 -0.06(-0.80%)
Oct 14, 2021 7.350 7.520 7.290 7.510 1,510,589 +0.17(+2.32%)
Oct 13, 2021 7.320 7.360 7.235 7.340 968,607 +0.04(+0.55%)
Oct 12, 2021 7.220 7.340 7.190 7.300 689,269 +0.12(+1.67%)
Oct 11, 2021 7.150 7.185 7.060 7.180 374,923 +0.04(+0.56%)
Oct 08, 2021 7.200 7.260 7.130 7.140 382,691 -0.05(-0.70%)
Oct 07, 2021 7.170 7.260 7.120 7.190 836,329 +0.04(+0.56%)
Oct 06, 2021 7.000 7.190 6.840 7.150 836,435 +0.07(+0.99%)
Oct 05, 2021 7.250 7.250 7.070 7.080 1,105,946 -0.17(-2.34%)
Oct 04, 2021 7.130 7.345 7.130 7.250 2,228,959 +0.02(+0.28%)
Oct 01, 2021 6.990 7.330 6.990 7.230 1,598,269 +0.38(+5.55%)
Sep 30, 2021 7.110 7.120 6.840 6.850 1,394,941 -0.20(-2.84%)
Sep 29, 2021 6.980 7.140 6.960 7.050 904,391 +0.11(+1.59%)
Sep 28, 2021 6.830 6.980 6.760 6.940 1,197,522 +0.10(+1.46%)
Sep 27, 2021 6.890 7.020 6.840 6.840 1,201,769 -0.01(-0.15%)
Sep 24, 2021 6.920 6.980 6.850 6.850 535,870 -0.13(-1.86%)
Sep 23, 2021 6.900 7.035 6.880 6.980 878,738 +0.11(+1.60%)
Sep 22, 2021 6.810 6.960 6.810 6.870 849,786 +0.12(+1.78%)
Sep 21, 2021 6.760 6.865 6.760 6.750 1,063,025 +0.00(+0.00%)
Sep 20, 2021 6.660 6.790 6.530 6.750 1,425,238 +0.04(+0.60%)
Sep 17, 2021 6.910 6.960 6.710 6.710 4,658,755 -0.19(-2.75%)
Sep 16, 2021 6.880 6.990 6.780 6.900 998,260 +0.03(+0.44%)
Sep 15, 2021 6.850 6.920 6.785 6.870 866,425 +0.02(+0.29%)
Sep 14, 2021 6.870 6.905 6.755 6.850 1,036,273 -0.02(-0.29%)
Sep 13, 2021 6.890 6.955 6.765 6.870 1,286,528 +0.02(+0.29%)
Sep 10, 2021 7.010 7.010 6.800 6.850 1,826,301 -0.17(-2.42%)
Sep 09, 2021 7.150 7.155 7.020 7.020 921,330 -0.20(-2.77%)
Sep 08, 2021 7.150 7.335 7.115 7.220 1,262,945 +0.04(+0.56%)
Sep 07, 2021 7.310 7.410 7.160 7.180 1,626,697 -0.23(-3.10%)
Sep 03, 2021 7.400 7.410 7.270 7.410 1,120,542 +0.04(+0.54%)
Sep 02, 2021 7.300 7.380 7.240 7.370 1,046,138 +0.08(+1.10%)
Sep 01, 2021 7.180 7.350 7.100 7.290 1,897,149 +0.11(+1.53%)
Aug 31, 2021 7.150 7.300 7.100 7.180 2,417,985 +0.06(+0.84%)
Aug 30, 2021 7.090 7.130 7.030 7.120 1,147,201 +0.04(+0.56%)
Aug 27, 2021 6.890 7.130 6.880 7.080 1,200,314 +0.21(+3.06%)
Aug 26, 2021 6.760 6.880 6.720 6.870 1,108,353 +0.03(+0.44%)
Aug 25, 2021 6.780 6.920 6.680 6.840 1,602,993 +0.06(+0.88%)
Aug 24, 2021 6.650 6.815 6.580 6.780 3,336,278 +0.25(+3.83%)
Aug 23, 2021 6.600 6.670 6.500 6.530 1,148,171 -0.05(-0.76%)
Aug 20, 2021 6.460 6.630 6.325 6.580 1,240,612 +0.14(+2.17%)
Aug 19, 2021 6.470 6.650 6.400 6.440 1,516,478 -0.12(-1.83%)
Aug 18, 2021 6.435 6.655 6.350 6.560 1,529,701 +0.07(+1.08%)
Aug 17, 2021 6.510 6.540 6.260 6.490 1,998,938 -0.10(-1.52%)
Aug 16, 2021 6.600 6.760 6.520 6.590 1,385,798 -0.22(-3.23%)
Aug 13, 2021 6.700 6.810 6.625 6.810 989,908 +0.12(+1.79%)
Aug 12, 2021 6.730 6.740 6.601 6.690 1,111,476 +0.00(+0.00%)
Aug 11, 2021 6.610 6.736 6.550 6.690 925,813 +0.08(+1.21%)
Aug 10, 2021 6.740 6.770 6.610 6.610 887,826 -0.13(-1.93%)
Aug 09, 2021 6.830 6.850 6.720 6.740 721,536 -0.14(-2.03%)
Aug 06, 2021 6.910 6.960 6.835 6.880 844,413 +0.01(+0.15%)
Aug 05, 2021 6.720 6.880 6.715 6.870 882,353 +0.20(+3.00%)
Aug 04, 2021 6.730 6.820 6.660 6.670 953,640 -0.12(-1.77%)
Aug 03, 2021 6.940 6.940 6.700 6.790 1,131,661 -0.17(-2.44%)
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.