Apartment Investment & Mgmt (NY: AIV )

5.910 -0.020 (-0.34%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 38.86 39.26 38.55 38.55 361,241 -0.29(-0.75%)
Dec 30, 2004 38.81 39.11 38.60 38.84 366,440 +0.03(+0.08%)
Dec 29, 2004 38.36 38.81 38.22 38.81 444,628 +0.30(+0.78%)
Dec 28, 2004 38.33 38.51 38.11 38.51 407,034 +0.25(+0.65%)
Dec 27, 2004 38.00 38.32 37.85 38.26 344,144 +0.18(+0.47%)
Dec 23, 2004 38.44 38.48 37.97 38.08 414,433 -0.18(-0.47%)
Dec 22, 2004 38.01 38.26 37.89 38.26 401,835 +0.25(+0.66%)
Dec 21, 2004 37.51 38.01 37.51 38.01 496,519 +0.50(+1.33%)
Dec 20, 2004 37.41 37.74 37.26 37.51 539,412 +0.10(+0.27%)
Dec 17, 2004 36.51 37.43 36.50 37.41 681,389 +0.48(+1.30%)
Dec 16, 2004 37.32 37.46 36.93 36.93 620,499 -0.38(-1.02%)
Dec 15, 2004 37.11 37.50 37.02 37.31 1,510,756 +0.41(+1.11%)
Dec 14, 2004 37.16 37.51 36.88 36.90 1,046,331 -0.51(-1.36%)
Dec 13, 2004 37.31 37.48 37.14 37.41 507,018 +0.10(+0.27%)
Dec 10, 2004 37.02 37.44 36.91 37.31 599,603 +0.34(+0.92%)
Dec 09, 2004 36.95 37.22 36.40 36.97 1,116,319 +0.06(+0.16%)
Dec 08, 2004 36.96 37.45 36.76 36.91 409,133 -0.07(-0.19%)
Dec 07, 2004 37.70 37.70 36.98 36.98 622,499 -0.58(-1.54%)
Dec 06, 2004 37.32 37.66 37.19 37.56 376,739 +0.24(+0.64%)
Dec 03, 2004 36.77 37.32 36.77 37.32 740,980 +0.38(+1.03%)
Dec 02, 2004 37.19 37.19 36.76 36.94 559,309 -0.25(-0.67%)
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.