Apartment Investment & Mgmt (NY: AIV )

6.720 USD +0.010 (+0.15%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.44 44.17 43.14 44.17 1,467,968 +0.75(+1.73%)
Jun 29, 2016 42.99 43.54 42.68 43.42 1,097,174 +0.81(+1.90%)
Jun 28, 2016 41.94 42.61 41.71 42.61 1,599,210 +0.90(+2.16%)
Jun 27, 2016 41.62 41.96 41.32 41.71 1,552,115 -0.07(-0.17%)
Jun 24, 2016 40.99 42.36 40.87 41.78 1,353,152 -0.35(-0.83%)
Jun 23, 2016 42.15 42.36 41.92 42.13 562,040 +0.27(+0.65%)
Jun 22, 2016 41.85 42.09 41.58 41.86 1,044,147 +0.11(+0.26%)
Jun 21, 2016 41.58 41.87 41.56 41.75 1,183,864 +0.23(+0.55%)
Jun 20, 2016 41.85 42.20 41.44 41.52 1,119,073 -0.07(-0.17%)
Jun 17, 2016 41.62 41.69 41.25 41.59 1,493,607 +0.01(+0.02%)
Jun 16, 2016 41.27 41.66 41.09 41.58 1,257,454 +0.21(+0.51%)
Jun 15, 2016 41.04 41.64 40.85 41.37 1,601,448 +0.42(+1.03%)
Jun 14, 2016 40.98 41.37 40.75 40.95 1,180,051 -0.01(-0.02%)
Jun 13, 2016 40.93 41.31 40.74 40.96 971,231 +0.12(+0.29%)
Jun 10, 2016 40.67 40.88 39.15 40.84 967,875 -0.09(-0.22%)
Jun 09, 2016 40.36 40.97 40.12 40.93 1,422,019 +0.54(+1.34%)
Jun 08, 2016 39.97 40.46 39.70 40.39 978,297 +0.31(+0.77%)
Jun 07, 2016 39.83 40.22 39.75 40.08 1,049,365 +0.26(+0.65%)
Jun 06, 2016 40.83 40.93 39.74 39.82 1,863,096 -1.08(-2.64%)
Jun 03, 2016 41.82 42.03 40.71 40.90 1,387,418 -0.74(-1.78%)
Jun 02, 2016 41.66 41.86 41.07 41.64 2,114,596 -0.25(-0.60%)
Jun 01, 2016 42.26 42.61 41.71 41.89 1,795,100 -0.77(-1.81%)
May 31, 2016 42.88 42.98 42.39 42.66 1,213,994 -0.13(-0.30%)
May 27, 2016 42.67 42.79 42.79 42.79 815,867 +0.14(+0.33%)
May 26, 2016 42.23 42.70 42.03 42.65 1,242,255 +0.29(+0.68%)
May 25, 2016 42.27 42.56 41.89 42.36 1,097,060 +0.25(+0.59%)
May 24, 2016 41.72 42.19 41.20 42.11 1,094,013 +0.51(+1.23%)
May 23, 2016 41.65 41.75 41.35 41.60 467,670 +0.06(+0.14%)
May 20, 2016 41.40 41.66 41.12 41.54 838,795 +0.35(+0.85%)
May 19, 2016 41.20 41.43 41.04 41.19 681,215 -0.45(-1.08%)
May 18, 2016 41.69 42.01 41.12 41.64 988,223 -0.38(-0.90%)
May 17, 2016 42.57 42.57 41.77 42.02 776,211 -0.66(-1.55%)
May 16, 2016 42.38 42.97 42.13 42.68 506,837 +0.41(+0.97%)
May 13, 2016 42.44 42.57 42.15 42.27 516,318 -0.24(-0.56%)
May 12, 2016 42.45 42.52 41.91 42.51 1,177,644 +0.08(+0.19%)
May 11, 2016 43.16 43.16 42.07 42.43 944,294 -0.68(-1.58%)
May 10, 2016 43.25 43.63 42.82 43.11 1,056,041 +0.07(+0.16%)
May 09, 2016 42.92 43.11 42.67 43.04 819,011 +0.21(+0.49%)
May 06, 2016 42.33 43.01 42.03 42.83 912,968 +0.51(+1.21%)
May 05, 2016 42.13 42.66 41.93 42.32 1,093,433 +0.14(+0.33%)
May 04, 2016 41.14 42.26 40.55 42.18 969,240 +0.62(+1.49%)
May 03, 2016 41.13 41.61 40.99 41.56 1,140,313 +0.44(+1.07%)
May 02, 2016 40.18 41.22 40.12 41.12 1,226,473 +1.05(+2.62%)
Apr 29, 2016 39.84 40.35 39.42 40.07 1,556,578 +0.00(+0.00%)
Apr 28, 2016 39.90 40.61 39.90 40.07 966,437 -0.17(-0.42%)
Apr 27, 2016 40.36 40.43 39.69 40.24 1,360,606 -0.37(-0.91%)
Apr 26, 2016 40.84 41.08 40.38 40.61 1,035,119 -0.10(-0.25%)
Apr 25, 2016 40.04 40.71 39.94 40.71 768,144 +0.56(+1.40%)
Apr 22, 2016 39.82 40.32 39.53 40.15 872,765 +0.57(+1.44%)
Apr 21, 2016 40.03 40.22 39.46 39.58 837,741 -0.47(-1.17%)
Apr 20, 2016 40.92 40.92 40.03 40.05 678,472 -0.86(-2.10%)
Apr 19, 2016 40.83 41.07 40.66 40.91 682,565 +0.03(+0.07%)
Apr 18, 2016 40.44 40.91 40.24 40.88 2,076,083 +0.39(+0.96%)
Apr 15, 2016 39.62 40.62 39.50 40.49 1,313,971 +0.88(+2.22%)
Apr 14, 2016 40.54 40.55 39.46 39.61 1,776,298 -1.02(-2.51%)
Apr 13, 2016 41.41 41.51 40.50 40.63 1,428,757 -0.98(-2.36%)
Apr 12, 2016 41.43 41.84 41.28 41.61 990,074 +0.27(+0.65%)
Apr 11, 2016 42.07 42.26 41.28 41.34 1,243,578 -0.86(-2.04%)
Apr 08, 2016 42.09 42.44 41.94 42.20 988,165 +0.32(+0.76%)
Apr 07, 2016 41.87 42.14 41.54 41.88 901,238 -0.15(-0.36%)
Apr 06, 2016 41.68 42.06 41.64 42.03 1,014,670 +0.28(+0.67%)
Apr 05, 2016 41.86 42.17 41.61 41.75 1,003,198 -0.39(-0.93%)
Apr 04, 2016 42.03 42.20 41.85 42.14 1,057,373 +0.10(+0.24%)
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.