Apartment Investment & Mgmt (NY: AIV )

6.980 USD +0.110 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.76 40.93 40.23 40.93 579,806 +0.27(+0.66%)
Jun 29, 2005 40.21 40.70 40.13 40.66 432,529 +0.45(+1.12%)
Jun 28, 2005 40.01 40.22 39.64 40.21 607,001 +0.15(+0.37%)
Jun 27, 2005 39.82 40.21 39.53 40.06 451,126 +0.19(+0.48%)
Jun 24, 2005 39.98 40.14 39.62 39.87 363,841 -0.14(-0.35%)
Jun 23, 2005 40.50 40.53 39.83 40.01 493,219 -0.51(-1.26%)
Jun 22, 2005 40.56 40.77 40.26 40.52 367,840 +0.03(+0.07%)
Jun 21, 2005 40.43 40.65 40.15 40.49 595,203 -0.43(-1.05%)
Jun 20, 2005 40.75 41.31 40.75 40.92 382,637 -0.03(-0.07%)
Jun 17, 2005 40.21 40.96 40.15 40.95 490,820 +0.75(+1.87%)
Jun 16, 2005 40.14 40.35 39.76 40.20 356,441 +0.06(+0.15%)
Jun 15, 2005 40.25 40.27 39.94 40.14 461,524 +0.02(+0.05%)
Jun 14, 2005 39.52 40.25 39.52 40.12 589,904 +0.54(+1.36%)
Jun 13, 2005 39.41 39.70 39.27 39.58 653,694 +0.07(+0.18%)
Jun 10, 2005 39.48 39.51 39.31 39.51 790,071 +0.00(+0.00%)
Jun 09, 2005 39.56 39.57 39.30 39.51 470,323 -0.15(-0.38%)
Jun 08, 2005 39.51 39.80 39.43 39.66 620,599 +0.35(+0.89%)
Jun 07, 2005 38.77 39.77 38.76 39.31 1,114,619 +0.45(+1.16%)
Jun 06, 2005 38.37 38.88 38.31 38.86 608,301 +0.63(+1.65%)
Jun 03, 2005 38.23 38.46 37.98 38.23 504,318 +0.03(+0.08%)
Jun 02, 2005 37.94 38.26 37.91 38.20 474,823 +0.38(+1.01%)
Jun 01, 2005 37.12 38.04 37.05 37.82 731,481 +0.71(+1.91%)
May 31, 2005 37.23 37.43 37.11 37.11 573,006 -0.08(-0.22%)
May 27, 2005 37.18 37.31 37.05 37.19 355,441 +0.08(+0.22%)
May 26, 2005 37.69 37.77 37.06 37.11 520,115 -0.40(-1.07%)
May 25, 2005 37.87 37.87 37.44 37.51 697,086 -0.36(-0.95%)
May 24, 2005 38.41 38.42 37.68 37.87 654,093 -0.64(-1.66%)
May 23, 2005 38.41 38.75 38.37 38.51 545,311 +0.08(+0.21%)
May 20, 2005 38.45 38.45 38.01 38.43 532,213 +0.18(+0.47%)
May 19, 2005 37.87 38.29 37.81 38.25 408,133 +0.54(+1.43%)
May 18, 2005 37.90 37.90 37.38 37.71 440,528 -0.20(-0.53%)
May 17, 2005 37.61 38.11 37.48 37.91 820,866 +0.20(+0.53%)
May 16, 2005 37.71 37.79 37.51 37.71 860,560 +0.40(+1.07%)
May 13, 2005 38.01 38.01 37.22 37.31 679,389 -0.48(-1.27%)
May 12, 2005 37.53 38.10 37.51 37.79 984,040 -0.52(-1.36%)
May 11, 2005 38.90 38.91 38.27 38.31 1,137,816 -0.59(-1.52%)
May 10, 2005 38.81 39.16 38.59 38.90 778,173 +0.04(+0.10%)
May 09, 2005 38.46 38.91 38.28 38.86 1,016,835 +0.40(+1.04%)
May 06, 2005 38.56 38.76 37.84 38.46 664,292 -0.10(-0.26%)
May 05, 2005 38.91 39.25 38.34 38.56 1,234,600 -0.30(-0.77%)
May 04, 2005 38.41 38.86 38.17 38.86 670,390 +0.45(+1.17%)
May 03, 2005 38.18 38.41 37.94 38.41 569,207 +0.29(+0.76%)
May 02, 2005 38.18 38.18 37.73 38.12 591,503 -0.01(-0.03%)
Apr 29, 2005 37.58 38.15 37.34 38.13 599,102 +0.75(+2.01%)
Apr 28, 2005 37.85 37.89 37.35 37.38 340,844 -0.52(-1.37%)
Apr 27, 2005 37.80 38.02 37.56 37.90 594,903 +0.00(+0.00%)
Apr 26, 2005 37.61 37.95 37.61 37.90 572,506 +0.08(+0.21%)
Apr 25, 2005 37.56 38.00 37.56 37.82 396,235 +0.31(+0.83%)
Apr 22, 2005 36.61 37.51 36.50 37.51 948,846 +0.95(+2.60%)
Apr 21, 2005 36.78 36.98 36.41 36.56 376,838 +0.03(+0.08%)
Apr 20, 2005 36.49 36.79 36.25 36.53 709,185 +0.04(+0.11%)
Apr 19, 2005 36.71 36.71 36.42 36.49 258,657 -0.02(-0.05%)
Apr 18, 2005 36.55 36.86 36.31 36.51 532,413 -0.04(-0.11%)
Apr 15, 2005 36.66 36.95 36.41 36.55 661,792 -0.07(-0.19%)
Apr 14, 2005 36.90 37.07 36.55 36.62 386,536 -0.40(-1.08%)
Apr 13, 2005 37.26 37.40 37.02 37.02 561,008 -0.27(-0.72%)
Apr 12, 2005 36.87 37.29 36.59 37.29 633,396 +0.32(+0.87%)
Apr 11, 2005 36.96 37.00 36.64 36.97 316,548 +0.06(+0.16%)
Apr 08, 2005 37.21 37.21 36.86 36.91 393,236 -0.27(-0.73%)
Apr 07, 2005 36.91 37.22 36.83 37.18 569,607 +0.29(+0.79%)
Apr 06, 2005 36.91 37.25 36.84 36.89 485,321 -0.01(-0.03%)
Apr 05, 2005 37.11 37.57 36.86 36.90 460,225 -0.24(-0.65%)
Apr 04, 2005 36.91 37.20 36.86 37.14 627,897 -0.10(-0.27%)
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.