Apartment Investment & Mgmt (NY: AIV )

5.830 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.83 52.27 51.71 52.15 892,715 +0.32(+0.62%)
Sep 27, 2019 52.14 52.28 51.39 51.83 501,419 -0.32(-0.61%)
Sep 26, 2019 51.87 52.34 51.63 52.15 631,109 +0.50(+0.97%)
Sep 25, 2019 51.21 51.79 51.21 51.65 946,581 +0.33(+0.64%)
Sep 24, 2019 51.21 51.61 51.04 51.32 763,870 +0.17(+0.33%)
Sep 23, 2019 50.81 51.39 50.81 51.15 924,885 +0.02(+0.04%)
Sep 20, 2019 51.60 51.80 51.11 51.13 1,950,884 -0.38(-0.74%)
Sep 19, 2019 51.95 52.11 51.48 51.51 1,351,098 -0.37(-0.71%)
Sep 18, 2019 52.38 52.43 51.53 51.88 1,589,814 -0.31(-0.59%)
Sep 17, 2019 51.62 52.30 51.62 52.19 1,470,570 +0.61(+1.18%)
Sep 16, 2019 50.76 51.66 50.64 51.58 869,693 +0.80(+1.58%)
Sep 13, 2019 50.83 51.31 50.41 50.78 1,270,194 -0.34(-0.67%)
Sep 12, 2019 51.33 51.66 50.66 51.12 1,079,183 +0.12(+0.24%)
Sep 11, 2019 50.74 51.01 50.38 51.00 1,021,187 +0.21(+0.41%)
Sep 10, 2019 51.24 51.27 49.87 50.79 989,137 -0.72(-1.40%)
Sep 09, 2019 51.70 51.70 51.20 51.51 800,206 -0.30(-0.58%)
Sep 06, 2019 51.57 52.13 51.53 51.81 1,586,243 +0.73(+1.43%)
Sep 05, 2019 51.35 51.70 50.91 51.08 1,561,031 -0.35(-0.68%)
Sep 04, 2019 51.64 51.74 51.15 51.43 1,035,269 +0.11(+0.21%)
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.