Apartment Investment & Mgmt (NY: AIV )

6.840 USD -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 42.95 43.27 42.74 42.98 1,690,765 +0.28(+0.66%)
Jun 29, 2017 42.36 42.75 42.20 42.70 1,839,738 +0.03(+0.07%)
Jun 28, 2017 43.06 43.19 42.61 42.67 1,731,561 -0.35(-0.81%)
Jun 27, 2017 43.53 43.78 42.64 43.02 1,792,027 -0.75(-1.71%)
Jun 26, 2017 43.87 43.90 43.48 43.77 873,483 -0.02(-0.05%)
Jun 23, 2017 43.88 44.23 43.71 43.79 1,721,504 -0.05(-0.11%)
Jun 22, 2017 43.87 44.16 43.66 43.84 1,494,508 -0.16(-0.36%)
Jun 21, 2017 44.44 44.44 43.86 44.00 1,033,544 -0.44(-0.99%)
Jun 20, 2017 44.82 44.90 43.90 44.44 757,017 -0.29(-0.65%)
Jun 19, 2017 44.57 44.97 44.43 44.73 746,495 +0.21(+0.47%)
Jun 16, 2017 44.43 44.68 44.25 44.52 1,484,699 +0.07(+0.16%)
Jun 15, 2017 44.25 45.01 44.25 44.45 1,019,722 -0.05(-0.11%)
Jun 14, 2017 44.74 44.77 44.39 44.50 462,628 +0.17(+0.38%)
Jun 13, 2017 44.12 44.36 43.95 44.33 616,600 +0.17(+0.39%)
Jun 12, 2017 44.33 44.50 44.00 44.16 1,015,967 -0.21(-0.47%)
Jun 09, 2017 44.02 44.57 43.82 44.37 920,356 +0.27(+0.61%)
Jun 08, 2017 44.26 43.47 44.10 934,410 -0.13(-0.29%)
Jun 07, 2017 44.14 44.62 43.95 44.23 1,060,856 +0.14(+0.32%)
Jun 06, 2017 44.14 44.63 43.79 44.09 1,410,054 +0.04(+0.09%)
Jun 05, 2017 43.50 44.28 43.25 44.05 855,605 +0.35(+0.80%)
Jun 02, 2017 43.39 43.70 43.10 43.70 948,721 +0.64(+1.49%)
Jun 01, 2017 42.84 43.07 42.46 43.06 1,131,793 +0.13(+0.30%)
May 31, 2017 42.84 43.42 42.84 42.93 1,400,221 +0.00(+0.00%)
May 30, 2017 43.23 43.37 42.88 42.93 2,035,504 -0.26(-0.60%)
May 26, 2017 43.19 43.54 43.04 43.19 672,032 -0.01(-0.02%)
May 25, 2017 43.50 43.69 42.98 43.20 515,181 -0.08(-0.18%)
May 24, 2017 43.33 43.54 43.14 43.28 898,088 -0.01(-0.02%)
May 23, 2017 43.22 43.54 43.12 43.29 751,051 +0.13(+0.30%)
May 22, 2017 43.18 43.36 42.93 43.16 1,052,425 +0.11(+0.26%)
May 19, 2017 42.83 43.16 42.56 43.05 1,168,354 +0.25(+0.58%)
May 18, 2017 42.79 43.23 42.49 42.80 1,357,321 -0.08(-0.19%)
May 17, 2017 42.23 43.22 42.23 42.88 1,538,937 +0.23(+0.54%)
May 16, 2017 43.06 43.25 42.53 42.65 1,166,849 -0.43(-1.00%)
May 15, 2017 43.24 43.59 43.00 43.08 821,366 -0.15(-0.35%)
May 12, 2017 43.25 43.44 43.07 43.23 628,997 +0.02(+0.05%)
May 11, 2017 43.11 43.31 42.76 43.21 745,789 -0.15(-0.35%)
May 10, 2017 42.89 43.74 42.80 43.36 891,373 +0.45(+1.05%)
May 09, 2017 43.05 43.24 42.76 42.91 1,386,742 -0.19(-0.44%)
May 08, 2017 44.03 44.05 43.00 43.10 1,482,090 -0.87(-1.98%)
May 05, 2017 43.14 43.99 42.98 43.97 1,195,326 +0.79(+1.83%)
May 04, 2017 42.67 43.24 42.31 43.18 980,953 +0.34(+0.79%)
May 03, 2017 43.24 43.24 42.61 42.84 1,220,230 -0.30(-0.70%)
May 02, 2017 43.39 43.54 43.04 43.14 1,521,999 -0.22(-0.51%)
May 01, 2017 43.62 43.67 43.04 43.36 1,938,660 -0.39(-0.89%)
Apr 28, 2017 44.32 44.41 43.46 43.75 2,283,717 -0.71(-1.60%)
Apr 27, 2017 44.96 44.10 44.46 2,890,103 -0.39(-0.87%)
Apr 26, 2017 44.63 44.97 44.22 44.85 1,724,984 +0.19(+0.43%)
Apr 25, 2017 43.89 44.72 43.65 44.66 1,802,941 +0.84(+1.92%)
Apr 24, 2017 44.73 44.73 43.17 43.82 2,470,132 -0.34(-0.77%)
Apr 21, 2017 43.99 44.38 43.99 44.16 1,650,979 +0.10(+0.23%)
Apr 20, 2017 44.37 44.37 43.81 44.06 2,134,773 -0.25(-0.56%)
Apr 19, 2017 44.74 44.88 44.25 44.31 983,927 -0.42(-0.94%)
Apr 18, 2017 44.55 44.86 44.50 44.73 1,543,215 +0.13(+0.29%)
Apr 17, 2017 44.19 44.64 44.11 44.60 2,038,358 +0.60(+1.36%)
Apr 13, 2017 44.28 44.41 43.71 44.00 1,454,333 -0.25(-0.57%)
Apr 12, 2017 44.87 44.95 44.12 44.25 2,753,308 -0.57(-1.27%)
Apr 11, 2017 45.01 45.13 44.73 44.82 920,150 -0.18(-0.40%)
Apr 10, 2017 44.88 45.11 44.64 45.00 706,854 +0.07(+0.16%)
Apr 07, 2017 44.93 45.10 44.76 44.93 638,223 +0.06(+0.13%)
Apr 06, 2017 44.58 44.93 44.37 44.87 1,211,653 +0.22(+0.49%)
Apr 05, 2017 44.46 44.73 44.08 44.65 1,195,568 +0.20(+0.45%)
Apr 04, 2017 44.32 45.12 44.15 44.45 1,143,513 +0.12(+0.27%)
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.