Apartment Investment & Mgmt (NY: AIV )

6.870 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.28 51.91 50.28 50.43 2,762,409 -0.47(-0.92%)
Jun 28, 2007 50.41 51.70 50.00 50.90 2,198,150 +0.04(+0.08%)
Jun 27, 2007 47.11 51.00 47.11 50.86 1,487,858 +1.87(+3.82%)
Jun 26, 2007 49.00 49.37 48.51 48.99 1,138,630 +0.00(+0.00%)
Jun 25, 2007 49.42 49.67 48.57 48.99 1,388,975 -0.42(-0.85%)
Jun 22, 2007 49.48 49.66 48.84 49.41 1,183,382 -0.42(-0.84%)
Jun 21, 2007 50.03 50.03 48.53 49.83 1,141,115 -0.19(-0.38%)
Jun 20, 2007 51.47 51.55 50.02 50.02 1,118,719 -1.55(-3.01%)
Jun 19, 2007 50.86 51.66 50.27 51.57 1,201,805 +0.46(+0.90%)
Jun 18, 2007 51.16 51.40 50.26 51.11 1,312,187 -0.40(-0.78%)
Jun 15, 2007 51.76 52.01 51.09 51.51 1,091,723 +0.07(+0.14%)
Jun 14, 2007 52.51 52.51 51.15 51.44 1,292,090 -1.17(-2.22%)
Jun 13, 2007 51.88 52.61 51.88 52.61 1,330,284 +1.16(+2.26%)
Jun 12, 2007 52.26 52.27 50.93 51.45 1,237,399 -0.81(-1.55%)
Jun 11, 2007 52.47 52.78 51.71 52.26 866,859 -0.42(-0.80%)
Jun 08, 2007 51.89 52.71 50.86 52.68 916,528 +0.69(+1.33%)
Jun 07, 2007 54.09 53.69 51.86 51.99 1,244,703 -2.10(-3.88%)
Jun 06, 2007 53.96 54.63 53.51 54.09 998,438 -0.24(-0.44%)
Jun 05, 2007 55.33 55.33 54.27 54.33 997,538 -1.44(-2.58%)
Jun 04, 2007 54.97 56.35 54.76 55.77 881,857 +0.80(+1.46%)
Jun 01, 2007 55.15 55.88 54.09 54.97 1,236,859 +0.09(+0.16%)
May 31, 2007 56.09 56.50 54.81 54.88 1,486,316 -1.57(-2.78%)
May 30, 2007 55.16 56.85 54.67 56.45 1,625,281 +1.78(+3.26%)
May 29, 2007 53.80 55.62 53.56 54.67 2,206,643 +2.62(+5.03%)
May 25, 2007 52.01 53.40 51.61 52.05 1,132,996 +0.33(+0.64%)
May 24, 2007 53.10 53.10 50.96 51.72 2,030,971 -1.47(-2.76%)
May 23, 2007 53.36 53.88 52.84 53.19 1,613,039 +0.13(+0.25%)
May 22, 2007 52.26 53.54 52.11 53.06 1,810,007 +1.24(+2.39%)
May 21, 2007 51.94 52.77 51.82 51.82 1,311,644 -0.15(-0.29%)
May 18, 2007 52.96 52.97 51.20 51.97 1,722,413 -1.03(-1.94%)
May 17, 2007 54.10 54.10 52.92 53.00 1,169,110 -1.09(-2.02%)
May 16, 2007 54.66 54.94 53.54 54.09 808,190 -1.02(-1.85%)
May 15, 2007 56.54 56.98 54.95 55.11 1,184,308 -1.39(-2.46%)
May 14, 2007 55.91 57.02 55.90 56.50 1,381,219 +0.60(+1.07%)
May 11, 2007 53.93 56.01 53.86 55.90 2,081,911 +2.55(+4.78%)
May 10, 2007 54.56 54.56 53.24 53.35 1,390,660 -1.31(-2.40%)
May 09, 2007 54.51 55.36 54.48 54.66 1,480,060 +0.14(+0.26%)
May 08, 2007 54.81 55.05 54.38 54.52 966,143 -0.54(-0.98%)
May 07, 2007 55.31 55.61 54.95 55.06 731,726 -0.35(-0.63%)
May 04, 2007 55.81 55.82 54.76 55.41 1,659,131 -0.16(-0.29%)
May 03, 2007 54.89 55.68 54.51 55.57 985,556 +0.56(+1.02%)
May 02, 2007 54.77 55.47 54.77 55.01 1,045,093 -0.06(-0.11%)
May 01, 2007 55.53 55.53 54.48 55.07 1,433,232 -0.24(-0.43%)
Apr 30, 2007 56.71 56.84 55.31 55.31 865,266 -1.23(-2.18%)
Apr 27, 2007 56.71 56.98 56.32 56.54 751,605 -0.32(-0.56%)
Apr 26, 2007 57.23 57.42 56.69 56.86 537,913 -0.30(-0.52%)
Apr 25, 2007 57.76 58.12 56.73 57.16 843,362 -0.52(-0.90%)
Apr 24, 2007 58.22 58.37 57.32 57.68 631,197 -0.42(-0.72%)
Apr 23, 2007 57.14 58.37 57.14 58.10 751,778 +0.96(+1.68%)
Apr 20, 2007 57.51 57.62 56.98 57.14 632,497 +0.09(+0.16%)
Apr 19, 2007 57.44 57.44 56.89 57.05 1,109,284 -0.56(-0.97%)
Apr 18, 2007 58.12 58.24 57.56 57.61 746,978 -0.51(-0.88%)
Apr 17, 2007 57.25 58.28 57.10 58.12 1,061,328 +0.78(+1.36%)
Apr 16, 2007 57.61 57.75 56.94 57.34 612,688 -0.18(-0.31%)
Apr 13, 2007 56.66 57.55 56.51 57.52 740,760 +0.87(+1.54%)
Apr 12, 2007 57.40 57.40 56.53 56.65 765,360 -0.75(-1.31%)
Apr 11, 2007 58.50 58.52 57.19 57.40 875,860 -1.11(-1.90%)
Apr 10, 2007 58.56 58.80 58.24 58.51 748,529 +0.02(+0.03%)
Apr 09, 2007 58.89 58.93 58.43 58.49 853,661 -0.40(-0.68%)
Apr 05, 2007 58.78 58.96 58.53 58.89 534,513 +0.10(+0.17%)
Apr 04, 2007 58.87 58.91 58.12 58.79 782,464 -0.07(-0.12%)
Apr 03, 2007 58.91 58.99 58.45 58.86 919,651 +0.43(+0.74%)
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.