Apartment Investment & Mgmt (NY: AIV )

6.910 USD +0.030 (+0.44%)
Streaming Delayed Price Updated: 10:01 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.05 32.17 31.76 31.83 1,076,252 -0.18(-0.56%)
Sep 29, 2014 31.83 32.05 31.71 32.01 1,027,790 +0.02(+0.06%)
Sep 26, 2014 31.83 32.12 31.58 31.99 1,053,647 +0.15(+0.47%)
Sep 25, 2014 31.77 31.93 31.52 31.84 1,100,963 -0.11(-0.34%)
Sep 24, 2014 32.13 32.35 31.89 31.95 1,113,350 -0.24(-0.75%)
Sep 23, 2014 32.48 32.62 32.19 32.19 695,805 -0.27(-0.83%)
Sep 22, 2014 32.61 32.67 32.43 32.46 419,686 -0.26(-0.79%)
Sep 19, 2014 32.64 32.81 32.48 32.72 1,791,608 +0.19(+0.58%)
Sep 18, 2014 33.02 33.16 32.45 32.53 767,478 -0.50(-1.51%)
Sep 17, 2014 33.26 33.50 32.95 33.03 654,505 -0.13(-0.39%)
Sep 16, 2014 32.73 33.22 32.62 33.16 730,928 +0.45(+1.38%)
Sep 15, 2014 32.91 33.08 32.58 32.71 653,089 -0.23(-0.70%)
Sep 12, 2014 33.83 33.83 32.65 32.94 1,143,553 -0.96(-2.83%)
Sep 11, 2014 33.89 34.05 33.73 33.90 462,440 -0.01(-0.03%)
Sep 10, 2014 34.40 34.40 33.84 33.91 950,557 -0.63(-1.82%)
Sep 09, 2014 34.60 34.67 34.41 34.54 515,555 -0.12(-0.35%)
Sep 08, 2014 34.86 34.88 34.65 34.66 736,763 -0.18(-0.52%)
Sep 05, 2014 34.49 34.85 34.36 34.84 865,159 +0.31(+0.90%)
Sep 04, 2014 34.70 34.82 34.40 34.53 741,107 -0.21(-0.60%)
Sep 03, 2014 34.56 34.78 34.36 34.74 964,851 +0.21(+0.61%)
Sep 02, 2014 34.29 34.52 34.09 34.53 829,181 +0.25(+0.73%)
Aug 29, 2014 34.10 34.28 34.28 34.28 644,395 +0.18(+0.53%)
Aug 28, 2014 34.01 34.14 33.87 34.10 390,885 +0.07(+0.21%)
Aug 27, 2014 34.13 34.33 33.91 34.03 542,058 -0.11(-0.32%)
Aug 26, 2014 33.80 34.22 33.80 34.14 539,405 +0.31(+0.92%)
Aug 25, 2014 34.12 34.17 33.72 33.83 487,746 -0.20(-0.59%)
Aug 22, 2014 34.11 34.18 33.79 34.03 502,340 -0.12(-0.35%)
Aug 21, 2014 34.16 34.37 34.04 34.15 390,718 -0.02(-0.06%)
Aug 20, 2014 33.86 34.29 33.70 34.17 557,433 +0.27(+0.80%)
Aug 19, 2014 33.72 34.03 33.67 33.90 1,054,737 +0.20(+0.59%)
Aug 18, 2014 33.50 33.73 33.40 33.70 1,087,999 +0.36(+1.08%)
Aug 15, 2014 33.30 33.40 33.11 33.34 1,015,703 +0.07(+0.21%)
Aug 14, 2014 33.47 33.60 33.17 33.27 527,660 -0.18(-0.54%)
Aug 13, 2014 33.14 33.53 33.10 33.45 1,780,373 +0.19(+0.57%)
Aug 12, 2014 33.35 33.40 33.16 33.26 851,213 -0.10(-0.30%)
Aug 11, 2014 33.27 33.50 33.24 33.36 906,847 +0.11(+0.33%)
Aug 08, 2014 33.23 33.40 33.02 33.25 1,863,937 +0.07(+0.21%)
Aug 07, 2014 33.46 33.57 33.01 33.18 1,033,634 -0.21(-0.63%)
Aug 06, 2014 33.50 33.64 33.31 33.39 968,801 -0.20(-0.60%)
Aug 05, 2014 33.90 33.92 33.50 33.59 1,040,382 -0.38(-1.12%)
Aug 04, 2014 33.56 34.05 33.39 33.97 853,822 +0.41(+1.22%)
Aug 01, 2014 34.05 34.41 33.52 33.56 2,321,148 -0.63(-1.84%)
Jul 31, 2014 34.24 34.34 33.65 34.19 2,410,327 -0.14(-0.41%)
Jul 30, 2014 33.89 34.48 33.89 34.33 897,462 +0.43(+1.27%)
Jul 29, 2014 33.89 34.06 33.69 33.90 530,639 +0.00(+0.00%)
Jul 28, 2014 33.71 33.96 33.70 33.90 772,149 +0.22(+0.65%)
Jul 25, 2014 33.88 34.00 33.63 33.68 777,409 -0.26(-0.77%)
Jul 24, 2014 34.01 34.08 33.80 33.94 1,398,753 -0.04(-0.12%)
Jul 23, 2014 33.82 34.00 33.81 33.98 824,772 +0.11(+0.32%)
Jul 22, 2014 33.82 34.05 33.81 33.87 532,772 +0.09(+0.27%)
Jul 21, 2014 33.87 33.95 33.72 33.78 773,291 -0.19(-0.56%)
Jul 18, 2014 33.71 34.04 33.60 33.97 951,540 +0.29(+0.86%)
Jul 17, 2014 33.62 33.86 33.62 33.68 1,188,071 -0.09(-0.27%)
Jul 16, 2014 33.66 33.90 33.57 33.77 961,682 +0.13(+0.39%)
Jul 15, 2014 33.35 33.73 33.22 33.64 1,998,582 +0.25(+0.75%)
Jul 14, 2014 33.17 33.41 33.05 33.39 1,135,533 +0.24(+0.72%)
Jul 11, 2014 33.06 33.21 32.90 33.15 596,808 +0.09(+0.27%)
Jul 10, 2014 32.75 33.15 32.70 33.06 674,349 +0.16(+0.49%)
Jul 09, 2014 32.83 32.91 32.61 32.90 608,832 +0.09(+0.27%)
Jul 08, 2014 32.75 33.03 32.71 32.81 1,184,661 +0.36(+1.11%)
Jul 07, 2014 32.27 32.59 32.27 32.45 856,943 +0.15(+0.46%)
Jul 03, 2014 32.39 32.30 32.30 32.30 393,736 -0.09(-0.28%)
Jul 02, 2014 32.25 32.41 31.97 32.39 705,503 +0.11(+0.34%)
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.