Apartment Investment & Mgmt (NY: AIV )

5.820 +0.210 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.73 33.98 33.41 33.73 1,304,083 +0.36(+1.08%)
Sep 29, 2020 34.38 34.64 33.15 33.37 1,074,504 -1.18(-3.42%)
Sep 28, 2020 34.51 35.14 34.31 34.55 1,114,933 +0.65(+1.92%)
Sep 25, 2020 33.11 33.91 32.92 33.90 737,780 +0.61(+1.83%)
Sep 24, 2020 33.40 33.86 33.08 33.29 936,055 -0.17(-0.51%)
Sep 23, 2020 34.70 35.01 33.41 33.46 1,399,600 -1.30(-3.74%)
Sep 22, 2020 33.21 35.11 33.21 34.76 3,746,075 +1.63(+4.92%)
Sep 21, 2020 34.13 34.39 32.85 33.13 2,135,736 -1.81(-5.18%)
Sep 18, 2020 36.01 36.17 34.83 34.94 4,084,740 -1.44(-3.96%)
Sep 17, 2020 36.82 37.22 36.26 36.38 1,709,108 -0.81(-2.18%)
Sep 16, 2020 36.56 37.57 36.35 37.19 1,438,083 +0.61(+1.67%)
Sep 15, 2020 37.43 37.99 36.55 36.58 1,676,247 -0.91(-2.43%)
Sep 14, 2020 35.48 37.85 35.46 37.49 3,298,560 +2.50(+7.15%)
Sep 11, 2020 35.65 35.65 34.81 34.99 1,170,411 -0.62(-1.74%)
Sep 10, 2020 36.10 36.13 35.36 35.61 1,084,225 -0.47(-1.30%)
Sep 09, 2020 36.61 37.17 35.82 36.08 1,692,889 -0.73(-1.98%)
Sep 08, 2020 37.27 37.27 36.65 36.81 1,278,244 -0.65(-1.74%)
Sep 04, 2020 36.99 37.75 36.63 37.46 1,210,204 +0.39(+1.05%)
Sep 03, 2020 36.91 38.10 36.78 37.07 1,226,744 +0.38(+1.04%)
Sep 02, 2020 36.25 36.93 35.94 36.69 1,469,867 +0.68(+1.89%)
Sep 01, 2020 35.74 36.04 35.37 36.01 1,183,975 -0.03(-0.08%)
Aug 31, 2020 36.22 36.25 35.70 36.04 1,005,019 -0.35(-0.96%)
Aug 28, 2020 36.19 36.40 35.67 36.39 888,456 +0.26(+0.72%)
Aug 27, 2020 35.49 36.32 35.48 36.13 1,012,323 +0.84(+2.38%)
Aug 26, 2020 35.91 35.91 34.95 35.29 872,527 -0.78(-2.16%)
Aug 25, 2020 35.81 36.11 35.49 36.07 629,714 +0.25(+0.70%)
Aug 24, 2020 35.17 35.85 34.42 35.82 623,980 +0.64(+1.82%)
Aug 21, 2020 35.67 35.76 34.61 35.18 515,816 -0.44(-1.24%)
Aug 20, 2020 35.11 35.97 35.09 35.62 590,622 +0.44(+1.25%)
Aug 19, 2020 35.45 35.62 34.44 35.18 1,394,660 -0.43(-1.21%)
Aug 18, 2020 36.61 36.61 35.55 35.61 1,165,880 -1.13(-3.08%)
Aug 17, 2020 36.58 36.86 36.23 36.74 456,983 +0.12(+0.33%)
Aug 14, 2020 36.16 37.00 35.87 36.62 762,176 +0.39(+1.08%)
Aug 13, 2020 36.93 37.32 36.09 36.23 513,745 -1.23(-3.28%)
Aug 12, 2020 37.32 37.64 37.07 37.46 756,452 +0.19(+0.51%)
Aug 11, 2020 37.97 38.28 36.92 37.27 1,037,499 -0.35(-0.93%)
Aug 10, 2020 37.11 37.88 36.91 37.62 662,992 +0.58(+1.57%)
Aug 07, 2020 36.84 37.24 36.67 37.04 820,167 +0.03(+0.08%)
Aug 06, 2020 36.24 37.11 36.24 37.01 777,435 +0.36(+0.98%)
Aug 05, 2020 36.41 36.96 36.17 36.65 1,107,997 +0.09(+0.25%)
Aug 04, 2020 37.27 37.99 35.93 36.56 2,050,061 -0.82(-2.19%)
Aug 03, 2020 38.61 38.61 36.98 37.38 1,886,917 -1.45(-3.74%)
Jul 31, 2020 38.10 38.97 37.22 38.83 2,984,218 +0.52(+1.36%)
Jul 30, 2020 37.14 38.60 36.89 38.31 1,116,860 +0.53(+1.40%)
Jul 29, 2020 37.24 37.95 36.15 37.78 1,557,749 +0.78(+2.11%)
Jul 28, 2020 35.61 37.24 35.45 37.00 763,347 +1.23(+3.44%)
Jul 27, 2020 35.54 35.82 34.99 35.77 871,504 +0.11(+0.31%)
Jul 24, 2020 36.28 36.32 35.44 35.66 650,294 -0.51(-1.41%)
Jul 23, 2020 36.60 37.00 35.70 36.17 699,692 -0.60(-1.63%)
Jul 22, 2020 35.77 36.83 35.49 36.77 1,196,596 +0.81(+2.25%)
Jul 21, 2020 36.14 36.59 35.71 35.96 984,033 -0.03(-0.08%)
Jul 20, 2020 36.88 37.06 35.27 35.99 1,344,767 -1.20(-3.23%)
Jul 17, 2020 37.57 37.62 36.72 37.19 1,371,178 -0.45(-1.20%)
Jul 16, 2020 38.04 38.32 37.52 37.64 1,461,459 -0.55(-1.44%)
Jul 15, 2020 38.54 38.72 37.98 38.19 1,130,873 +0.32(+0.85%)
Jul 14, 2020 37.28 38.00 36.95 37.87 1,235,438 +0.56(+1.50%)
Jul 13, 2020 37.34 37.82 37.02 37.31 1,041,330 +0.11(+0.30%)
Jul 10, 2020 36.74 37.39 36.74 37.20 694,587 +0.43(+1.17%)
Jul 09, 2020 37.23 37.23 36.13 36.77 570,851 -0.66(-1.76%)
Jul 08, 2020 37.97 38.02 37.11 37.43 720,537 -0.58(-1.53%)
Jul 07, 2020 38.00 38.39 37.68 38.01 975,076 -0.61(-1.58%)
Jul 06, 2020 39.95 39.96 38.58 38.62 889,494 -0.45(-1.15%)
Jul 02, 2020 39.60 39.87 38.64 39.07 961,744 +0.25(+0.64%)
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.