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, 2004 36.55 36.83 36.43 36.70 289,253 +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 36.26 388,537 +0.20(+0.55%)
Oct 26, 2004 35.50 36.11 35.49 36.06 817,068 +0.62(+1.75%)
Oct 25, 2004 35.76 35.86 35.43 35.44 351,843 -0.46(-1.28%)
Oct 22, 2004 36.20 36.23 35.85 35.90 529,014 -0.30(-0.83%)
Oct 21, 2004 35.59 36.41 35.53 36.20 909,453 +0.41(+1.15%)
Oct 20, 2004 36.13 36.13 35.34 35.79 480,622 -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 35.48 513,517 +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 35.33 221,564 +0.17(+0.48%)
Oct 07, 2004 35.85 35.91 35.16 35.16 247,660 -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%)
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.