Apartment Investment & Mgmt (NY: AIV )

5.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.01 26.20 25.87 25.99 1,524,973 -0.09(-0.35%)
Sep 27, 2012 26.06 26.41 25.93 26.08 1,307,366 +0.13(+0.50%)
Sep 26, 2012 25.93 26.20 25.89 25.95 996,933 +0.05(+0.19%)
Sep 25, 2012 26.44 26.48 25.88 25.90 1,657,021 -0.45(-1.71%)
Sep 24, 2012 26.47 26.64 26.26 26.35 1,539,401 -0.30(-1.13%)
Sep 21, 2012 26.40 26.65 26.12 26.65 4,048,390 +0.38(+1.45%)
Sep 20, 2012 26.99 27.01 26.18 26.27 2,150,711 -0.89(-3.28%)
Sep 19, 2012 27.15 27.33 27.03 27.16 1,535,444 -0.02(-0.07%)
Sep 18, 2012 27.34 27.51 26.98 27.18 962,341 -0.26(-0.95%)
Sep 17, 2012 27.46 27.65 27.41 27.44 845,309 +0.02(+0.07%)
Sep 14, 2012 26.92 27.56 26.90 27.42 1,141,687 +0.61(+2.28%)
Sep 13, 2012 26.66 26.92 26.58 26.81 1,603,684 +0.21(+0.79%)
Sep 12, 2012 26.61 26.74 26.45 26.60 1,333,923 +0.03(+0.11%)
Sep 11, 2012 26.61 26.81 26.53 26.57 1,063,249 -0.09(-0.34%)
Sep 10, 2012 27.10 27.13 26.66 26.66 1,317,248 -0.55(-2.02%)
Sep 07, 2012 27.00 27.24 26.95 27.21 1,083,402 +0.26(+0.96%)
Sep 06, 2012 26.89 26.97 26.76 26.95 1,549,118 +0.22(+0.82%)
Sep 05, 2012 27.22 27.90 26.60 26.73 1,067,241 +0.04(+0.15%)
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.