Apartment Investment & Mgmt (NY: AIV )

6.840 USD -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.67 43.88 43.59 43.87 649,822 +0.02(+0.05%)
Sep 28, 2017 43.59 43.89 43.51 43.85 464,495 +0.21(+0.48%)
Sep 27, 2017 43.99 44.14 43.49 43.64 986,435 -0.70(-1.58%)
Sep 26, 2017 44.51 44.69 44.31 44.34 807,515 -0.21(-0.47%)
Sep 25, 2017 44.83 44.97 44.09 44.55 1,281,535 -0.21(-0.47%)
Sep 22, 2017 45.06 45.19 44.69 44.76 400,247 -0.14(-0.31%)
Sep 21, 2017 45.25 45.42 44.89 44.90 591,641 -0.33(-0.73%)
Sep 20, 2017 45.51 45.66 45.04 45.23 601,759 -0.22(-0.48%)
Sep 19, 2017 45.71 45.71 45.15 45.45 972,849 -0.26(-0.57%)
Sep 18, 2017 45.60 45.78 45.32 45.71 675,737 +0.11(+0.24%)
Sep 15, 2017 45.70 45.86 45.32 45.60 1,424,350 -0.17(-0.37%)
Sep 14, 2017 45.32 45.80 45.18 45.77 716,931 +0.40(+0.88%)
Sep 13, 2017 45.58 45.63 45.31 45.37 722,648 -0.21(-0.46%)
Sep 12, 2017 46.05 46.27 45.27 45.58 903,619 -0.70(-1.51%)
Sep 11, 2017 46.48 46.71 46.10 46.28 864,169 -0.18(-0.39%)
Sep 08, 2017 45.82 46.73 45.82 46.46 1,642,669 +0.61(+1.33%)
Sep 07, 2017 45.45 46.01 45.26 45.85 906,233 +0.50(+1.10%)
Sep 06, 2017 45.34 45.69 45.26 45.35 1,135,495 +0.02(+0.04%)
Sep 05, 2017 45.21 45.46 44.92 45.33 1,184,739 +0.10(+0.22%)
Sep 01, 2017 45.36 45.66 45.22 45.23 454,307 -0.11(-0.24%)
Aug 31, 2017 45.44 45.59 45.24 45.34 779,379 -0.06(-0.13%)
Aug 30, 2017 44.90 45.40 44.77 45.40 622,973 +0.42(+0.93%)
Aug 29, 2017 45.59 45.83 44.96 44.98 562,768 -0.54(-1.19%)
Aug 28, 2017 45.78 45.86 45.09 45.52 544,072 -0.24(-0.52%)
Aug 25, 2017 45.94 46.02 45.73 45.76 545,801 -0.09(-0.20%)
Aug 24, 2017 45.96 46.17 45.76 45.85 975,576 -0.06(-0.13%)
Aug 23, 2017 45.40 46.07 45.22 45.91 1,117,152 +0.52(+1.15%)
Aug 22, 2017 45.45 45.68 45.11 45.39 809,666 -0.04(-0.09%)
Aug 21, 2017 45.25 45.49 45.05 45.43 1,043,005 +0.27(+0.60%)
Aug 18, 2017 45.26 45.38 44.97 45.16 907,220 -0.26(-0.57%)
Aug 17, 2017 45.40 45.71 45.31 45.42 875,436 -0.01(-0.02%)
Aug 16, 2017 45.80 46.17 45.31 45.43 1,220,551 -0.54(-1.17%)
Aug 15, 2017 46.01 46.07 45.62 45.97 1,217,670 -0.22(-0.48%)
Aug 14, 2017 45.73 46.31 45.73 46.19 817,819 +0.63(+1.38%)
Aug 11, 2017 45.65 45.88 45.37 45.56 667,558 -0.19(-0.42%)
Aug 10, 2017 45.90 46.17 45.73 45.75 587,919 -0.26(-0.57%)
Aug 09, 2017 46.27 46.40 45.91 46.01 989,937 -0.10(-0.22%)
Aug 08, 2017 45.52 46.13 45.44 46.11 2,664,208 +0.50(+1.10%)
Aug 07, 2017 45.64 45.77 45.36 45.61 761,712 -0.03(-0.07%)
Aug 04, 2017 45.49 45.86 45.47 45.64 726,543 +0.10(+0.22%)
Aug 03, 2017 45.46 45.90 45.15 45.54 1,143,690 +0.04(+0.09%)
Aug 02, 2017 45.48 45.59 45.14 45.50 872,359 -0.11(-0.24%)
Aug 01, 2017 45.63 45.79 45.21 45.61 1,261,474 +0.05(+0.11%)
Jul 31, 2017 45.22 45.59 45.09 45.56 1,115,756 +0.29(+0.64%)
Jul 28, 2017 45.01 45.31 44.37 45.27 1,280,918 +1.25(+2.84%)
Jul 27, 2017 43.76 44.11 43.25 44.02 1,100,285 +0.13(+0.30%)
Jul 26, 2017 43.49 44.06 43.33 43.89 847,264 +0.45(+1.04%)
Jul 25, 2017 43.70 43.76 43.35 43.44 759,672 -0.25(-0.57%)
Jul 24, 2017 44.25 44.25 43.66 43.69 1,750,950 -0.55(-1.24%)
Jul 21, 2017 43.92 44.28 43.72 44.24 719,060 +0.33(+0.75%)
Jul 20, 2017 43.80 44.12 43.68 43.91 979,947 +0.17(+0.39%)
Jul 19, 2017 43.30 43.74 43.22 43.74 605,949 +0.43(+0.99%)
Jul 18, 2017 43.77 43.77 43.26 43.31 1,010,456 -0.33(-0.76%)
Jul 17, 2017 43.27 43.73 43.10 43.64 1,272,912 +0.37(+0.86%)
Jul 14, 2017 42.92 43.35 42.92 43.27 829,916 +0.45(+1.05%)
Jul 13, 2017 43.01 43.01 42.62 42.82 1,060,363 -0.16(-0.37%)
Jul 12, 2017 42.60 43.09 42.54 42.98 1,294,371 +0.55(+1.30%)
Jul 11, 2017 42.65 42.65 41.88 42.43 1,845,292 -0.17(-0.40%)
Jul 10, 2017 42.76 43.01 42.54 42.60 1,442,871 -0.06(-0.14%)
Jul 07, 2017 42.76 42.99 42.53 42.66 1,667,236 -0.11(-0.26%)
Jul 06, 2017 43.57 43.66 42.50 42.77 2,380,124 -1.00(-2.29%)
Jul 05, 2017 43.41 44.10 43.31 43.77 1,844,898 +0.58(+1.34%)
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.