Apartment Investment & Mgmt (NY: AIV )

6.265 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 39.01 39.06 38.62 38.86 428,330 -0.15(-0.38%)
Sep 27, 2002 39.78 39.78 38.86 39.01 403,734 -0.67(-1.69%)
Sep 26, 2002 39.71 39.79 39.41 39.68 364,041 +0.12(+0.30%)
Sep 25, 2002 40.11 40.11 39.31 39.56 297,851 -0.45(-1.13%)
Sep 24, 2002 40.71 40.72 39.83 40.01 1,116,519 -0.80(-1.96%)
Sep 23, 2002 40.90 40.91 40.63 40.81 151,775 +0.01(+0.02%)
Sep 20, 2002 40.86 40.90 40.66 40.80 148,576 +0.09(+0.22%)
Sep 19, 2002 40.86 41.00 40.71 40.71 297,851 -0.18(-0.44%)
Sep 18, 2002 40.96 40.97 40.56 40.89 119,380 +0.03(+0.07%)
Sep 17, 2002 41.31 41.41 40.74 40.86 179,471 -0.37(-0.90%)
Sep 16, 2002 41.81 41.87 40.96 41.23 320,648 -0.57(-1.36%)
Sep 13, 2002 42.23 42.23 41.56 41.80 406,434 -0.43(-1.02%)
Sep 12, 2002 42.96 42.96 41.96 42.23 574,707 -0.71(-1.65%)
Sep 11, 2002 42.91 43.08 42.81 42.94 103,983 +0.12(+0.28%)
Sep 10, 2002 43.13 43.15 42.64 42.82 206,266 -0.26(-0.60%)
Sep 09, 2002 43.14 43.16 42.93 43.08 202,267 -0.06(-0.14%)
Sep 06, 2002 43.11 43.18 42.96 43.14 418,032 +0.13(+0.30%)
Sep 05, 2002 43.51 43.51 42.93 43.01 271,456 -0.20(-0.46%)
Sep 04, 2002 43.11 43.29 43.01 43.21 258,058 +0.20(+0.47%)
Sep 03, 2002 43.53 43.56 42.93 43.01 515,016 -0.65(-1.49%)
Aug 30, 2002 43.16 43.66 43.16 43.66 226,163 +0.50(+1.16%)
Aug 29, 2002 43.27 43.66 43.06 43.16 178,471 -0.36(-0.83%)
Aug 28, 2002 43.01 43.85 42.75 43.52 227,463 +0.51(+1.19%)
Aug 27, 2002 43.02 43.11 42.83 43.01 199,067 -0.01(-0.02%)
Aug 26, 2002 42.66 43.02 42.23 43.02 263,457 +0.61(+1.44%)
Aug 23, 2002 42.11 42.49 41.91 42.41 100,183 +0.35(+0.83%)
Aug 22, 2002 41.66 42.17 41.38 42.06 255,358 +0.40(+0.96%)
Aug 21, 2002 41.56 41.71 41.31 41.66 147,676 +0.25(+0.60%)
Aug 20, 2002 41.31 41.51 41.31 41.41 395,236 -0.19(-0.46%)
Aug 16, 2002 41.26 41.68 41.04 41.60 2,909,530 +0.35(+0.85%)
Aug 15, 2002 41.21 41.54 40.96 41.25 369,240 +0.19(+0.46%)
Aug 14, 2002 41.40 41.55 40.61 41.06 399,935 -1.15(-2.73%)
Aug 13, 2002 42.31 42.91 42.01 42.21 674,691 -0.15(-0.35%)
Aug 12, 2002 41.31 42.36 41.06 42.36 403,834 +1.35(+3.29%)
Aug 07, 2002 40.79 41.10 40.31 41.01 807,269 +0.22(+0.54%)
Aug 06, 2002 41.11 41.51 40.36 40.79 1,303,689 -1.32(-3.14%)
Aug 05, 2002 43.61 43.61 41.96 42.11 10,628,283 -1.38(-3.17%)
Aug 02, 2002 44.23 44.23 43.36 43.49 233,462 -0.49(-1.11%)
Aug 01, 2002 44.97 44.97 43.98 43.98 316,148 -0.99(-2.20%)
Jul 31, 2002 44.76 45.01 44.15 44.97 387,337 +0.21(+0.47%)
Jul 30, 2002 44.50 45.04 44.20 44.76 821,667 +0.26(+0.58%)
Jul 29, 2002 44.21 44.85 44.01 44.50 681,189 +1.29(+2.99%)
Jul 26, 2002 42.70 44.37 42.70 43.21 410,233 +0.76(+1.79%)
Jul 25, 2002 41.16 42.91 40.56 42.45 374,439 +1.54(+3.77%)
Jul 24, 2002 40.91 41.98 40.07 40.91 670,291 -0.21(-0.51%)
Jul 23, 2002 42.06 42.46 40.99 41.12 336,345 -0.69(-1.65%)
Jul 22, 2002 43.26 43.26 41.22 41.81 461,525 -1.20(-2.79%)
Jul 19, 2002 43.26 43.26 42.53 43.01 458,925 -1.99(-4.42%)
Jul 17, 2002 45.71 45.94 44.72 45.00 147,676 -0.01(-0.02%)
Jul 12, 2002 45.53 46.46 45.01 45.01 178,371 -0.51(-1.12%)
Jul 11, 2002 45.61 46.38 44.61 45.52 500,519 -0.54(-1.17%)
Jul 10, 2002 47.01 47.11 45.61 46.06 331,346 -0.85(-1.81%)
Jul 09, 2002 47.66 47.67 46.81 46.91 253,759 -0.50(-1.05%)
Jul 08, 2002 48.06 48.35 47.26 47.41 211,765 -0.68(-1.41%)
Jul 05, 2002 47.88 48.36 47.69 48.09 85,186 +0.25(+0.52%)
Jul 04, 2002 48.51 48.52 47.26 47.84 311,949 +0.00(+0.00%)
Jul 03, 2002 48.51 48.52 47.26 47.84 311,949 -0.81(-1.67%)
Jul 02, 2002 48.61 49.06 47.81 48.65 237,861 -0.26(-0.53%)
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.