Apartment Investment & Mgmt (NY: AIV )

6.830 USD +0.260 (+3.96%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.76 34.92 34.58 34.79 542,111 +0.19(+0.55%)
Sep 29, 2004 34.50 34.84 34.50 34.60 368,740 +0.01(+0.03%)
Sep 28, 2004 34.61 34.61 34.29 34.59 440,328 -0.15(-0.43%)
Sep 27, 2004 34.36 34.78 34.36 34.74 315,648 +0.28(+0.81%)
Sep 24, 2004 34.49 34.73 34.36 34.46 371,239 -0.02(-0.06%)
Sep 23, 2004 34.91 35.00 34.48 34.48 422,831 -0.23(-0.66%)
Sep 22, 2004 35.01 35.27 34.70 34.71 491,420 -0.42(-1.20%)
Sep 21, 2004 34.73 35.34 34.73 35.13 402,434 +0.32(+0.92%)
Sep 20, 2004 34.84 35.15 34.72 34.81 419,631 -0.15(-0.43%)
Sep 17, 2004 35.33 35.35 34.84 34.96 461,225 -0.29(-0.82%)
Sep 16, 2004 34.71 35.25 34.56 35.25 361,440 +0.54(+1.56%)
Sep 15, 2004 34.38 34.81 34.32 34.71 439,728 +0.33(+0.96%)
Sep 14, 2004 34.56 34.58 34.07 34.38 816,667 -0.18(-0.52%)
Sep 13, 2004 34.16 34.60 33.81 34.56 1,000,838 -0.60(-1.71%)
Sep 10, 2004 35.41 35.42 34.91 35.16 874,558 -0.35(-0.99%)
Sep 09, 2004 36.41 36.42 35.50 35.51 1,116,418 -1.07(-2.93%)
Sep 08, 2004 36.71 36.83 36.37 36.58 846,863 -0.25(-0.68%)
Sep 07, 2004 36.43 36.96 36.29 36.83 891,155 +0.40(+1.10%)
Sep 03, 2004 35.90 36.71 35.88 36.43 885,556 +0.34(+0.94%)
Sep 02, 2004 35.84 36.12 35.41 36.09 1,290,091 +0.25(+0.70%)
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.