Apartment Investment & Mgmt (NY: AIV )

6.750 USD -0.020 (-0.30%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.78 16.94 16.66 16.69 2,169,932 -0.15(-0.89%)
Feb 25, 2010 16.44 16.87 16.34 16.84 1,479,264 +0.11(+0.66%)
Feb 24, 2010 16.61 16.88 16.55 16.73 2,076,859 +0.16(+0.97%)
Feb 23, 2010 16.50 16.70 16.45 16.57 2,718,172 -0.06(-0.36%)
Feb 22, 2010 16.64 16.78 16.48 16.63 3,294,932 -0.02(-0.12%)
Feb 19, 2010 16.80 16.88 16.59 16.65 3,037,852 -0.24(-1.42%)
Feb 18, 2010 16.73 16.99 16.57 16.89 2,157,783 +0.18(+1.08%)
Feb 17, 2010 16.65 17.06 16.54 16.71 2,052,997 +0.07(+0.42%)
Feb 16, 2010 16.08 16.65 16.08 16.64 2,247,108 +0.77(+4.85%)
Feb 12, 2010 15.61 15.87 15.87 15.87 2,536,989 +0.34(+2.19%)
Feb 11, 2010 15.38 15.56 15.16 15.53 1,639,798 +0.09(+0.58%)
Feb 10, 2010 15.49 15.66 15.10 15.44 1,678,015 -0.04(-0.26%)
Feb 09, 2010 15.42 15.56 15.10 15.48 2,637,820 +0.02(+0.13%)
Feb 08, 2010 15.63 15.81 15.15 15.46 1,807,568 -0.23(-1.47%)
Feb 05, 2010 15.43 15.78 15.11 15.69 3,521,147 +0.43(+2.82%)
Feb 04, 2010 15.73 15.76 15.20 15.26 3,632,725 -0.67(-4.21%)
Feb 03, 2010 15.99 16.09 15.66 15.93 2,355,797 -0.33(-2.03%)
Feb 02, 2010 15.71 16.37 15.51 16.26 2,618,664 +0.63(+4.03%)
Feb 01, 2010 15.43 15.74 15.34 15.63 1,289,707 +0.27(+1.76%)
Jan 29, 2010 15.57 15.76 15.22 15.36 2,357,021 -0.12(-0.78%)
Jan 28, 2010 15.68 15.72 15.25 15.48 1,792,080 -0.08(-0.51%)
Jan 27, 2010 15.38 15.59 15.01 15.56 2,566,872 +0.14(+0.91%)
Jan 26, 2010 15.53 15.79 15.38 15.42 1,704,143 -0.12(-0.77%)
Jan 25, 2010 15.59 15.65 15.20 15.54 1,865,368 +0.21(+1.37%)
Jan 22, 2010 15.80 16.13 15.26 15.33 2,891,316 -0.47(-2.97%)
Jan 21, 2010 16.52 16.63 15.78 15.80 4,177,298 -0.85(-5.11%)
Jan 20, 2010 16.80 16.87 16.47 16.65 1,803,811 -0.29(-1.71%)
Jan 19, 2010 16.57 16.97 16.53 16.94 2,030,070 +0.51(+3.10%)
Jan 15, 2010 16.63 16.43 16.43 16.43 2,280,431 -0.39(-2.32%)
Jan 14, 2010 16.91 17.11 16.75 16.82 2,132,647 -0.19(-1.12%)
Jan 13, 2010 16.59 17.04 16.59 17.01 1,609,625 +0.46(+2.78%)
Jan 12, 2010 16.85 17.21 16.48 16.55 2,219,751 -0.44(-2.59%)
Jan 11, 2010 17.06 17.11 16.86 16.99 1,313,740 +0.13(+0.77%)
Jan 08, 2010 17.10 17.21 16.60 16.86 3,824,574 -0.40(-2.32%)
Jan 07, 2010 16.59 17.36 16.43 17.26 3,901,970 +0.61(+3.66%)
Jan 06, 2010 16.36 16.89 16.36 16.65 3,796,669 +0.29(+1.77%)
Jan 05, 2010 16.07 16.37 15.89 16.36 2,070,347 +0.40(+2.51%)
Jan 04, 2010 16.15 16.35 15.81 15.96 1,938,310 +0.04(+0.25%)
Dec 31, 2009 16.03 15.92 15.92 15.92 1,704,924 -0.02(-0.13%)
Dec 30, 2009 15.99 16.03 15.66 15.94 2,001,401 -0.09(-0.56%)
Dec 29, 2009 16.77 16.84 15.99 16.03 2,084,980 -0.70(-4.18%)
Dec 28, 2009 16.67 17.09 16.67 16.73 1,468,496 +0.07(+0.42%)
Dec 24, 2009 16.37 16.68 16.35 16.66 526,322 +0.40(+2.46%)
Dec 23, 2009 15.83 16.37 15.83 16.26 1,609,894 +0.39(+2.46%)
Dec 22, 2009 15.58 15.92 15.58 15.87 2,280,100 +0.25(+1.60%)
Dec 21, 2009 15.43 15.92 15.38 15.62 2,100,856 +0.20(+1.30%)
Dec 18, 2009 15.20 15.48 15.01 15.42 2,802,208 +0.28(+1.85%)
Dec 17, 2009 15.16 15.29 15.07 15.14 1,822,913 -0.21(-1.37%)
Dec 16, 2009 15.24 15.48 15.19 15.35 2,049,873 +0.16(+1.05%)
Dec 15, 2009 15.13 15.39 15.04 15.19 2,734,223 -0.16(-1.04%)
Dec 14, 2009 15.03 15.39 15.02 15.35 2,061,859 +0.50(+3.37%)
Dec 11, 2009 14.65 14.89 14.60 14.85 1,273,984 +0.23(+1.57%)
Dec 10, 2009 14.79 14.81 14.50 14.62 2,410,569 -0.09(-0.61%)
Dec 09, 2009 14.74 14.84 14.54 14.71 1,808,805 +0.05(+0.34%)
Dec 08, 2009 14.39 14.83 14.36 14.66 2,396,284 +0.06(+0.41%)
Dec 07, 2009 14.69 14.84 14.48 14.60 2,722,473 -0.18(-1.22%)
Dec 04, 2009 14.41 14.81 14.41 14.78 3,661,700 +0.63(+4.45%)
Dec 03, 2009 14.25 14.69 14.09 14.15 3,173,224 -0.08(-0.56%)
Dec 02, 2009 13.77 14.31 13.77 14.23 2,738,156 +0.37(+2.67%)
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.