Apartment Investment & Mgmt (NY: AIV )

6.335 +0.075 (+1.20%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 32.11 32.41 32.06 32.41 378,538 +0.29(+0.90%)
Feb 26, 2004 31.97 32.16 31.83 32.12 355,342 +0.15(+0.47%)
Feb 25, 2004 31.46 32.12 31.46 31.97 986,040 +0.51(+1.62%)
Feb 24, 2004 31.82 31.82 31.16 31.46 941,247 -0.36(-1.13%)
Feb 23, 2004 32.21 32.25 31.73 31.82 476,822 -0.35(-1.09%)
Feb 20, 2004 32.06 32.22 31.86 32.17 594,104 +0.12(+0.37%)
Feb 19, 2004 32.06 32.31 31.88 32.05 506,618 -0.01(-0.03%)
Feb 18, 2004 32.21 32.38 31.79 32.06 789,972 -0.82(-2.49%)
Feb 17, 2004 32.66 33.00 32.32 32.88 1,139,715 -0.03(-0.09%)
Feb 13, 2004 32.51 33.01 31.65 32.91 2,706,562 -1.54(-4.47%)
Feb 12, 2004 34.76 35.01 34.42 34.45 661,293 -0.31(-0.89%)
Feb 11, 2004 35.21 35.21 34.76 34.76 701,486 -0.32(-0.91%)
Feb 10, 2004 35.34 35.48 34.96 35.08 686,389 -0.08(-0.23%)
Feb 09, 2004 35.61 35.61 35.09 35.16 358,342 -0.30(-0.85%)
Feb 06, 2004 34.83 35.51 34.76 35.46 402,235 +0.56(+1.61%)
Feb 05, 2004 34.71 34.90 34.55 34.90 556,010 -0.06(-0.17%)
Feb 04, 2004 35.69 35.70 34.92 34.96 456,826 -0.75(-2.10%)
Feb 03, 2004 35.86 36.01 35.64 35.71 620,699 -0.15(-0.42%)
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.