Apartment Investment & Mgmt (NY: AIV )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 46.87 47.10 46.38 46.91 515,816 -0.13(-0.28%)
Mar 30, 2006 47.86 48.04 46.78 47.04 543,712 -1.11(-2.31%)
Mar 29, 2006 47.50 48.39 47.50 48.15 443,828 +0.69(+1.45%)
Mar 28, 2006 46.86 47.80 46.60 47.46 545,211 +0.60(+1.28%)
Mar 27, 2006 47.10 47.14 46.51 46.86 513,117 -0.34(-0.72%)
Mar 24, 2006 47.02 47.38 46.88 47.20 584,205 +0.19(+0.40%)
Mar 23, 2006 47.21 47.21 46.72 47.01 1,117,219 -0.05(-0.11%)
Mar 22, 2006 46.63 47.15 46.29 47.06 547,911 +0.26(+0.56%)
Mar 21, 2006 47.06 47.21 46.26 46.80 827,566 -0.16(-0.34%)
Mar 20, 2006 47.41 47.47 46.20 46.96 485,421 -0.56(-1.18%)
Mar 17, 2006 46.91 47.52 46.79 47.52 476,623 +0.30(+0.64%)
Mar 16, 2006 46.81 47.55 46.66 47.22 451,027 +0.69(+1.48%)
Mar 15, 2006 45.61 46.75 45.56 46.53 744,179 +1.04(+2.29%)
Mar 14, 2006 45.03 45.60 44.91 45.49 547,411 +0.46(+1.02%)
Mar 13, 2006 45.01 45.37 44.67 45.03 659,493 +0.02(+0.04%)
Mar 10, 2006 44.58 45.23 44.56 45.01 674,691 +0.34(+0.76%)
Mar 09, 2006 44.26 44.68 44.12 44.67 823,766 +0.46(+1.04%)
Mar 08, 2006 44.26 44.33 43.74 44.21 712,884 -0.12(-0.27%)
Mar 07, 2006 44.99 44.99 44.09 44.33 475,523 -0.53(-1.18%)
Mar 06, 2006 44.06 45.26 43.90 44.86 649,195 +0.91(+2.07%)
Mar 03, 2006 44.36 44.41 43.77 43.95 893,355 -0.56(-1.26%)
Mar 02, 2006 44.48 44.55 44.06 44.51 525,415 -0.07(-0.16%)
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.