Apartment Investment & Mgmt (NY: AIV )

5.900 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 38.81 39.50 38.54 39.37 503,918 +0.43(+1.10%)
Sep 29, 2003 38.62 38.94 38.42 38.94 151,575 +0.28(+0.72%)
Sep 26, 2003 38.46 38.70 38.42 38.66 172,972 +0.07(+0.18%)
Sep 25, 2003 38.91 38.96 38.76 38.59 232,362 -0.39(-1.00%)
Sep 24, 2003 39.24 39.43 38.89 38.98 231,762 -0.23(-0.59%)
Sep 23, 2003 38.81 39.26 38.76 39.21 292,552 +0.31(+0.80%)
Sep 22, 2003 39.02 39.02 38.68 38.90 213,265 -0.11(-0.28%)
Sep 19, 2003 38.76 39.15 38.65 39.01 606,402 +0.25(+0.65%)
Sep 18, 2003 38.36 38.80 38.14 38.76 335,745 +0.55(+1.44%)
Sep 17, 2003 38.46 38.46 38.08 38.21 180,570 -0.36(-0.93%)
Sep 16, 2003 38.53 38.74 38.33 38.57 246,960 +0.04(+0.10%)
Sep 15, 2003 38.72 38.85 38.38 38.53 203,767 -0.34(-0.88%)
Sep 12, 2003 38.47 38.91 38.01 38.87 228,663 +0.43(+1.12%)
Sep 11, 2003 38.03 38.48 38.03 38.44 265,157 +0.43(+1.13%)
Sep 10, 2003 38.32 38.40 37.85 38.01 372,639 -0.35(-0.91%)
Sep 09, 2003 38.44 38.60 38.09 38.36 322,747 -0.03(-0.08%)
Sep 08, 2003 38.26 38.44 38.01 38.39 684,489 +0.13(+0.34%)
Sep 05, 2003 38.41 38.53 38.08 38.26 284,554 -0.31(-0.80%)
Sep 04, 2003 38.84 39.00 38.55 38.57 320,148 -0.34(-0.87%)
Sep 03, 2003 38.91 38.96 38.78 38.91 317,648 +0.10(+0.26%)
Sep 02, 2003 38.71 38.84 38.46 38.81 317,448 +0.25(+0.65%)
Aug 29, 2003 38.36 38.70 38.16 38.56 249,959 +0.17(+0.44%)
Aug 28, 2003 38.41 38.49 38.01 38.39 354,242 -0.07(-0.18%)
Aug 27, 2003 37.66 38.50 37.63 38.46 283,554 +0.47(+1.24%)
Aug 26, 2003 37.46 38.07 37.11 37.99 289,553 +0.39(+1.04%)
Aug 25, 2003 37.46 37.64 37.08 37.60 535,713 +0.04(+0.11%)
Aug 22, 2003 37.86 37.86 37.53 37.56 476,023 -0.21(-0.56%)
Aug 21, 2003 37.61 37.97 37.41 37.77 513,317 +0.25(+0.67%)
Aug 20, 2003 37.41 37.65 37.16 37.52 266,356 +0.21(+0.56%)
Aug 19, 2003 37.16 37.35 36.91 37.31 540,712 +0.31(+0.84%)
Aug 18, 2003 36.61 37.20 36.61 37.00 382,938 +0.39(+1.07%)
Aug 15, 2003 37.41 37.41 36.61 36.61 289,953 -0.79(-2.11%)
Aug 14, 2003 37.21 37.51 37.09 37.40 522,115 +0.28(+0.75%)
Aug 13, 2003 37.63 37.66 37.11 37.12 767,176 -0.51(-1.36%)
Aug 12, 2003 37.91 37.92 37.26 37.63 1,084,724 -1.03(-2.66%)
Aug 11, 2003 38.66 38.98 38.61 38.66 766,076 +0.00(+0.00%)
Aug 08, 2003 38.88 38.94 38.60 38.66 621,599 -0.21(-0.54%)
Aug 07, 2003 38.76 38.96 38.34 38.87 1,649,633 -0.41(-1.04%)
Aug 06, 2003 39.36 39.41 38.94 39.28 794,271 -0.28(-0.71%)
Aug 05, 2003 39.66 39.86 39.33 39.56 632,797 -0.23(-0.58%)
Aug 04, 2003 39.51 39.86 38.89 39.79 684,389 +0.18(+0.45%)
Aug 01, 2003 39.41 39.84 39.25 39.61 542,712 +0.19(+0.48%)
Jul 31, 2003 39.31 39.57 39.11 39.42 1,043,431 +0.25(+0.64%)
Jul 30, 2003 38.41 39.21 38.39 39.17 860,661 +0.75(+1.95%)
Jul 29, 2003 37.71 38.56 37.47 38.42 754,978 +0.77(+2.05%)
Jul 28, 2003 37.81 37.97 37.57 37.65 567,808 -0.11(-0.29%)
Jul 25, 2003 37.71 37.91 37.49 37.76 583,005 +0.32(+0.86%)
Jul 24, 2003 36.81 37.52 36.72 37.44 626,298 +0.74(+2.02%)
Jul 23, 2003 36.83 36.86 36.36 36.70 242,660 -0.13(-0.35%)
Jul 22, 2003 36.47 37.01 36.46 36.83 347,043 +0.39(+1.07%)
Jul 21, 2003 36.71 36.89 36.31 36.44 256,458 -0.13(-0.36%)
Jul 18, 2003 36.39 36.81 36.25 36.57 430,930 +0.28(+0.77%)
Jul 17, 2003 36.32 36.41 36.15 36.29 708,585 -0.03(-0.08%)
Jul 16, 2003 36.36 36.46 35.96 36.32 361,041 +0.04(+0.11%)
Jul 15, 2003 36.00 36.51 35.80 36.28 555,210 +0.38(+1.06%)
Jul 14, 2003 35.01 36.01 34.91 35.90 1,306,389 +1.14(+3.28%)
Jul 11, 2003 34.46 34.77 34.41 34.76 548,511 +0.36(+1.05%)
Jul 10, 2003 34.93 34.93 34.17 34.40 433,729 -0.59(-1.69%)
Jul 09, 2003 35.46 35.53 34.66 34.99 383,238 -0.38(-1.07%)
Jul 08, 2003 35.31 35.43 35.07 35.37 403,834 +0.07(+0.20%)
Jul 07, 2003 35.54 35.88 35.30 35.30 351,843 -0.01(-0.03%)
Jul 03, 2003 35.41 35.46 35.02 35.31 143,776 -0.15(-0.42%)
Jul 02, 2003 34.69 35.46 34.58 35.46 412,633 +0.72(+2.07%)
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.