Apartment Investment & Mgmt (NY: AIV )

6.960 USD +0.060 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 34.07 34.85 33.64 34.07 947,886 +0.16(+0.47%)
Jun 27, 2008 34.09 34.21 33.34 33.91 1,709,640 +0.06(+0.18%)
Jun 26, 2008 34.91 35.26 33.76 33.85 1,126,916 -1.69(-4.76%)
Jun 25, 2008 35.26 36.35 35.16 35.54 1,323,664 +0.53(+1.51%)
Jun 24, 2008 34.43 35.42 34.23 35.01 728,843 +0.31(+0.89%)
Jun 23, 2008 35.95 36.00 34.60 34.70 958,170 -0.85(-2.39%)
Jun 20, 2008 36.69 36.85 35.43 35.55 1,439,000 -1.39(-3.76%)
Jun 19, 2008 36.39 36.94 36.03 36.94 843,055 +0.69(+1.90%)
Jun 18, 2008 36.51 37.17 36.19 36.25 1,030,839 -0.56(-1.52%)
Jun 17, 2008 38.17 38.47 36.79 36.81 798,103 -1.20(-3.16%)
Jun 16, 2008 37.64 38.07 37.15 38.01 1,202,202 +0.80(+2.15%)
Jun 13, 2008 36.68 37.21 36.12 37.21 770,600 +0.65(+1.78%)
Jun 12, 2008 36.60 37.26 35.93 36.56 832,460 +0.54(+1.50%)
Jun 11, 2008 36.65 36.92 35.97 36.02 1,029,418 -0.77(-2.09%)
Jun 10, 2008 36.61 37.15 36.05 36.79 1,155,219 +0.15(+0.41%)
Jun 09, 2008 38.24 38.73 36.53 36.64 1,576,659 -1.54(-4.03%)
Jun 06, 2008 39.98 40.04 38.00 38.18 1,224,164 -2.30(-5.68%)
Jun 05, 2008 39.58 40.48 39.37 40.48 865,685 +1.16(+2.95%)
Jun 04, 2008 38.91 39.55 38.73 39.32 975,670 +0.36(+0.92%)
Jun 03, 2008 38.87 39.29 38.36 38.96 965,365 +0.12(+0.31%)
Jun 02, 2008 38.63 39.22 38.01 38.84 1,243,410 -0.74(-1.87%)
May 30, 2008 39.87 40.16 39.55 39.58 1,031,637 -0.39(-0.98%)
May 29, 2008 39.38 40.05 39.28 39.97 960,080 +0.59(+1.50%)
May 28, 2008 39.06 39.40 38.82 39.38 1,246,104 +0.64(+1.65%)
May 27, 2008 38.09 40.23 37.99 38.74 936,040 +0.77(+2.03%)
May 26, 2008 38.05 38.27 37.81 37.97 0 +0.00(+0.00%)
May 23, 2008 38.05 38.27 37.81 37.97 929,374 -0.73(-1.89%)
May 22, 2008 38.46 39.23 38.46 38.70 1,034,898 +0.11(+0.29%)
May 21, 2008 39.86 40.32 38.25 38.59 1,131,433 -1.11(-2.80%)
May 20, 2008 40.20 40.23 39.49 39.70 897,696 -0.61(-1.51%)
May 19, 2008 40.35 41.25 40.08 40.31 1,098,755 -0.14(-0.35%)
May 16, 2008 40.39 40.79 40.05 40.45 722,040 -0.12(-0.30%)
May 15, 2008 39.54 40.65 39.46 40.57 1,127,888 +0.87(+2.19%)
May 14, 2008 39.39 40.16 39.29 39.70 1,125,152 -0.14(-0.35%)
May 13, 2008 39.51 39.98 39.24 39.84 1,305,174 +0.30(+0.76%)
May 12, 2008 38.23 39.55 38.17 39.54 1,301,848 +1.56(+4.11%)
May 09, 2008 38.11 38.52 37.73 37.98 1,753,081 -0.61(-1.58%)
May 08, 2008 39.19 39.19 37.91 38.59 1,263,294 -0.05(-0.13%)
May 07, 2008 39.58 40.06 38.62 38.64 1,623,223 -1.15(-2.89%)
May 06, 2008 38.83 39.79 38.60 39.79 1,561,863 +0.70(+1.79%)
May 05, 2008 39.22 39.54 38.82 39.09 1,009,804 -0.17(-0.43%)
May 02, 2008 37.72 40.41 37.72 39.26 1,605,007 +1.05(+2.75%)
May 01, 2008 36.95 38.38 36.70 38.21 1,347,573 +1.22(+3.30%)
Apr 30, 2008 37.32 38.43 36.99 36.99 1,264,018 -0.58(-1.54%)
Apr 29, 2008 38.17 38.17 37.33 37.57 570,654 -0.41(-1.08%)
Apr 28, 2008 37.30 38.19 37.03 37.98 1,235,314 +0.50(+1.33%)
Apr 25, 2008 37.43 37.60 36.90 37.48 1,308,683 +0.15(+0.40%)
Apr 24, 2008 36.07 37.50 36.07 37.33 1,622,853 +1.18(+3.27%)
Apr 23, 2008 36.03 36.89 35.93 36.15 1,314,626 +0.08(+0.22%)
Apr 22, 2008 35.97 36.56 35.81 36.07 1,134,508 -0.29(-0.80%)
Apr 21, 2008 36.64 36.92 36.04 36.36 1,240,747 -0.56(-1.52%)
Apr 18, 2008 37.75 38.30 36.79 36.92 1,157,034 -0.51(-1.36%)
Apr 17, 2008 37.80 37.80 37.06 37.43 1,203,047 -0.13(-0.35%)
Apr 16, 2008 36.76 37.57 36.62 37.56 2,056,296 +1.19(+3.27%)
Apr 15, 2008 36.76 37.06 35.91 36.37 1,394,234 -0.09(-0.25%)
Apr 14, 2008 37.20 37.21 36.43 36.46 1,167,552 -0.69(-1.86%)
Apr 11, 2008 37.21 37.80 37.04 37.15 1,119,307 -0.50(-1.33%)
Apr 10, 2008 37.26 37.87 36.64 37.65 1,571,633 +0.30(+0.80%)
Apr 09, 2008 38.94 39.10 37.35 37.35 1,459,201 -1.59(-4.08%)
Apr 08, 2008 39.49 39.60 38.72 38.94 1,209,391 -0.68(-1.72%)
Apr 07, 2008 39.20 39.66 39.00 39.62 1,276,252 +0.94(+2.43%)
Apr 04, 2008 39.64 39.86 38.67 38.68 1,703,928 -1.56(-3.88%)
Apr 03, 2008 38.71 40.37 38.46 40.24 1,894,499 +1.28(+3.29%)
Apr 02, 2008 38.60 39.28 38.04 38.96 2,525,347 +0.53(+1.38%)
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.