Apartment Investment & Mgmt (NY: AIV )

6.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.39 18.64 18.29 18.41 2,109,430 -0.07(-0.38%)
Mar 30, 2010 18.39 18.54 18.33 18.48 1,822,494 +0.10(+0.54%)
Mar 29, 2010 18.80 18.80 18.34 18.38 2,341,700 -0.28(-1.50%)
Mar 26, 2010 18.79 18.91 18.38 18.66 2,487,007 -0.11(-0.59%)
Mar 25, 2010 18.56 19.17 18.56 18.77 2,834,625 +0.27(+1.46%)
Mar 24, 2010 18.18 18.62 18.12 18.50 2,857,740 +0.23(+1.26%)
Mar 23, 2010 18.15 18.33 17.94 18.27 1,725,882 +0.16(+0.88%)
Mar 22, 2010 17.76 18.16 17.69 18.11 1,686,405 +0.16(+0.89%)
Mar 19, 2010 18.31 18.31 17.91 17.95 3,110,470 -0.30(-1.64%)
Mar 18, 2010 18.33 18.42 18.15 18.25 1,957,438 -0.10(-0.55%)
Mar 17, 2010 17.94 18.44 17.91 18.35 1,753,609 +0.43(+2.40%)
Mar 16, 2010 17.76 17.94 17.63 17.92 2,621,062 +0.17(+0.96%)
Mar 15, 2010 17.61 17.79 17.60 17.75 1,628,475 +0.00(+0.00%)
Mar 12, 2010 17.92 17.96 17.59 17.75 1,830,618 -0.02(-0.11%)
Mar 11, 2010 17.86 17.88 17.62 17.77 1,239,841 -0.17(-0.95%)
Mar 10, 2010 17.84 18.00 17.77 17.94 2,151,009 +0.05(+0.28%)
Mar 09, 2010 17.75 18.28 17.66 17.89 2,155,043 -0.02(-0.11%)
Mar 08, 2010 17.60 18.01 17.33 17.91 1,154,642 +0.31(+1.76%)
Mar 05, 2010 17.11 17.65 16.95 17.60 1,542,212 +0.66(+3.90%)
Mar 04, 2010 16.90 17.02 16.81 16.94 978,612 +0.04(+0.24%)
Mar 03, 2010 16.96 17.10 16.86 16.90 1,344,633 -0.07(-0.41%)
Mar 02, 2010 16.80 17.03 16.74 16.97 1,230,189 +0.22(+1.31%)
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.