Apartment Investment & Mgmt (NY: AIV )

7.810 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 49.73 50.32 49.71 50.13 1,795,809 +0.39(+0.78%)
Jun 27, 2019 49.87 50.48 49.56 49.74 822,250 +0.16(+0.32%)
Jun 26, 2019 50.62 50.62 49.30 49.58 1,619,528 -1.04(-2.05%)
Jun 25, 2019 51.24 51.60 50.56 50.62 859,202 -0.50(-0.98%)
Jun 24, 2019 51.26 51.37 50.73 51.12 754,454 -0.06(-0.12%)
Jun 21, 2019 51.58 51.58 50.55 51.18 2,882,434 -0.52(-1.01%)
Jun 20, 2019 51.48 51.85 51.32 51.70 1,522,815 +0.41(+0.80%)
Jun 19, 2019 50.91 51.37 50.52 51.29 917,895 +0.23(+0.45%)
Jun 18, 2019 51.66 51.87 50.70 51.06 976,914 -0.31(-0.60%)
Jun 17, 2019 51.34 51.78 51.13 51.37 1,031,528 +0.23(+0.45%)
Jun 14, 2019 51.37 51.55 51.03 51.14 1,115,019 -0.25(-0.49%)
Jun 13, 2019 51.42 51.56 51.17 51.39 571,651 +0.03(+0.06%)
Jun 12, 2019 51.19 51.49 51.04 51.36 727,358 +0.22(+0.43%)
Jun 11, 2019 51.37 51.37 50.65 51.14 539,953 -0.12(-0.23%)
Jun 10, 2019 51.28 51.37 50.77 51.26 571,710 +0.00(+0.00%)
Jun 07, 2019 51.87 52.01 51.26 51.26 642,095 -0.36(-0.70%)
Jun 06, 2019 51.22 51.72 51.02 51.62 686,028 +0.46(+0.90%)
Jun 05, 2019 50.26 51.16 50.06 51.16 600,031 +1.17(+2.34%)
Jun 04, 2019 50.05 50.14 49.33 49.99 1,067,401 -0.02(-0.04%)
Jun 03, 2019 50.15 50.22 49.66 50.01 794,561 +0.05(+0.10%)
May 31, 2019 49.45 50.23 49.26 49.96 1,031,932 +0.36(+0.73%)
May 30, 2019 49.32 49.90 49.16 49.60 720,965 +0.27(+0.55%)
May 29, 2019 50.36 50.39 49.24 49.33 1,568,242 -0.96(-1.91%)
May 28, 2019 51.46 51.46 50.29 50.29 1,628,803 -0.76(-1.49%)
May 24, 2019 51.16 51.35 50.90 51.05 1,550,248 +0.05(+0.10%)
May 23, 2019 50.40 51.01 50.29 51.00 973,445 +0.51(+1.01%)
May 22, 2019 50.34 50.50 50.13 50.49 411,876 +0.15(+0.30%)
May 21, 2019 49.73 50.41 49.71 50.34 776,089 +0.70(+1.41%)
May 20, 2019 50.45 50.45 49.40 49.64 519,541 -0.78(-1.55%)
May 17, 2019 50.06 50.47 49.78 50.42 795,771 +0.14(+0.28%)
May 16, 2019 49.65 50.32 49.54 50.28 886,565 +0.20(+0.40%)
May 15, 2019 49.73 50.18 49.58 50.08 640,254 +0.33(+0.66%)
May 14, 2019 49.83 50.05 49.58 49.75 1,002,174 -0.11(-0.22%)
May 13, 2019 49.48 49.95 49.38 49.86 945,062 -0.04(-0.08%)
May 10, 2019 49.41 50.04 49.25 49.90 744,979 +0.48(+0.97%)
May 09, 2019 49.03 49.48 48.89 49.42 1,233,065 +0.30(+0.61%)
May 08, 2019 49.22 49.54 48.95 49.12 913,804 +0.03(+0.06%)
May 07, 2019 49.65 49.88 48.83 49.09 1,037,434 -0.68(-1.37%)
May 06, 2019 49.82 50.07 49.66 49.77 981,162 -0.29(-0.58%)
May 03, 2019 49.07 50.11 48.99 50.06 1,996,577 +0.99(+2.02%)
May 02, 2019 49.33 49.79 48.92 49.07 1,054,408 -0.28(-0.57%)
May 01, 2019 49.56 49.94 49.17 49.35 947,121 -0.02(-0.04%)
Apr 30, 2019 48.82 49.42 48.57 49.37 1,301,593 +0.54(+1.11%)
Apr 29, 2019 49.45 49.64 48.80 48.83 716,895 -0.69(-1.39%)
Apr 26, 2019 49.38 49.67 49.11 49.52 547,611 +0.32(+0.65%)
Apr 25, 2019 49.01 49.45 48.89 49.20 541,448 -0.03(-0.06%)
Apr 24, 2019 48.99 49.42 48.82 49.23 648,240 +0.46(+0.94%)
Apr 23, 2019 48.12 48.91 48.00 48.77 983,734 +0.91(+1.90%)
Apr 22, 2019 48.51 48.58 47.56 47.86 1,423,954 -0.74(-1.52%)
Apr 18, 2019 48.31 48.77 48.23 48.60 1,397,873 +0.27(+0.56%)
Apr 17, 2019 49.51 49.51 48.30 48.33 1,290,470 -1.08(-2.19%)
Apr 16, 2019 50.91 51.05 49.32 49.41 1,113,537 -1.49(-2.93%)
Apr 15, 2019 51.10 51.26 50.69 50.90 1,155,276 -0.13(-0.25%)
Apr 12, 2019 50.66 51.09 50.30 51.03 1,134,616 +0.31(+0.61%)
Apr 11, 2019 50.81 51.16 50.47 50.72 1,365,012 -0.11(-0.22%)
Apr 10, 2019 50.72 51.04 50.59 50.83 1,619,903 +0.35(+0.69%)
Apr 09, 2019 50.66 50.72 50.38 50.48 827,472 -0.18(-0.36%)
Apr 08, 2019 50.85 50.88 50.37 50.66 656,019 -0.12(-0.24%)
Apr 05, 2019 50.50 50.85 50.37 50.78 608,101 +0.24(+0.47%)
Apr 04, 2019 50.98 50.98 50.33 50.54 666,842 -0.40(-0.79%)
Apr 03, 2019 50.82 51.11 50.40 50.94 1,154,307 +0.10(+0.20%)
Apr 02, 2019 50.32 50.93 49.96 50.84 1,145,807 +0.60(+1.19%)
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.