Apartment Investment & Mgmt (NY: AIV )

6.595 +0.195 (+3.05%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 31.72 32.01 31.63 31.98 562,309 +0.27(+0.85%)
Jul 29, 2004 31.86 32.11 31.67 31.71 416,532 +0.05(+0.16%)
Jul 28, 2004 31.41 31.93 30.95 31.66 1,027,834 +0.15(+0.48%)
Jul 27, 2004 31.99 32.26 31.45 31.51 877,258 -0.62(-1.93%)
Jul 26, 2004 32.41 32.53 32.08 32.13 524,615 -0.41(-1.26%)
Jul 23, 2004 32.53 32.81 32.20 32.54 548,811 -0.18(-0.55%)
Jul 22, 2004 33.21 33.24 32.55 32.72 572,507 -0.42(-1.27%)
Jul 21, 2004 33.39 33.61 33.05 33.14 696,687 +0.00(+0.00%)
Jul 20, 2004 33.44 33.45 33.05 33.14 761,776 -0.12(-0.36%)
Jul 19, 2004 33.06 33.30 32.97 33.26 302,851 +0.24(+0.73%)
Jul 16, 2004 33.40 33.44 32.96 33.02 540,412 -0.13(-0.39%)
Jul 15, 2004 33.21 33.49 33.07 33.15 870,959 +0.01(+0.03%)
Jul 14, 2004 33.04 33.19 32.81 33.14 416,832 +0.09(+0.27%)
Jul 13, 2004 33.09 33.10 32.71 33.05 456,926 -0.04(-0.12%)
Jul 12, 2004 32.71 33.18 32.51 33.09 736,481 +0.11(+0.33%)
Jul 09, 2004 32.71 32.99 32.55 32.98 1,147,014 +0.22(+0.67%)
Jul 08, 2004 32.84 32.85 32.45 32.76 838,364 -0.05(-0.15%)
Jul 07, 2004 31.88 32.83 31.86 32.81 890,656 +0.95(+2.98%)
Jul 06, 2004 32.11 32.13 31.43 31.86 396,036 -0.16(-0.50%)
Jul 02, 2004 31.61 32.24 31.61 32.02 573,107 +0.42(+1.33%)
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.