Apartment Investment & Mgmt (NY: AIV )

5.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 53.56 54.55 53.53 54.42 541,512 +0.23(+0.42%)
Sep 28, 2006 54.36 54.45 54.00 54.19 668,891 -0.22(-0.40%)
Sep 27, 2006 54.23 54.50 53.91 54.41 945,047 +0.22(+0.41%)
Sep 26, 2006 53.90 54.43 53.74 54.19 912,552 +0.04(+0.07%)
Sep 25, 2006 54.96 54.96 53.80 54.15 565,908 -0.38(-0.70%)
Sep 22, 2006 54.21 54.56 53.71 54.53 327,347 +0.24(+0.44%)
Sep 21, 2006 54.83 54.92 54.15 54.29 568,708 -0.29(-0.53%)
Sep 20, 2006 54.27 54.97 54.27 54.58 725,882 +0.37(+0.68%)
Sep 19, 2006 53.40 54.26 52.91 54.21 879,957 +1.31(+2.48%)
Sep 18, 2006 53.19 53.45 52.78 52.90 700,386 -0.67(-1.25%)
Sep 15, 2006 53.80 53.87 53.41 53.57 507,718 +0.13(+0.24%)
Sep 14, 2006 53.43 53.54 53.15 53.44 475,423 -0.24(-0.45%)
Sep 13, 2006 53.32 53.83 53.13 53.68 558,709 +0.27(+0.51%)
Sep 12, 2006 52.28 53.56 51.79 53.41 829,965 +1.11(+2.12%)
Sep 11, 2006 52.17 52.40 51.65 52.30 531,214 +0.13(+0.25%)
Sep 08, 2006 51.36 52.21 50.91 52.17 645,895 +0.93(+1.82%)
Sep 07, 2006 51.34 51.50 50.93 51.24 615,400 -0.16(-0.31%)
Sep 06, 2006 51.33 51.64 50.99 51.40 946,547 +0.07(+0.14%)
Sep 05, 2006 51.09 51.36 50.72 51.33 912,152 +0.24(+0.47%)
Sep 01, 2006 51.26 51.42 51.08 51.09 439,728 -0.16(-0.31%)
Aug 31, 2006 51.26 51.59 51.03 51.25 463,625 -0.01(-0.02%)
Aug 30, 2006 51.49 51.62 50.96 51.26 908,253 -0.22(-0.43%)
Aug 29, 2006 51.01 51.51 50.91 51.48 501,519 +0.47(+0.92%)
Aug 28, 2006 51.07 51.22 50.88 51.01 1,019,335 +0.02(+0.04%)
Aug 25, 2006 51.05 51.34 50.84 50.99 697,387 -0.06(-0.12%)
Aug 24, 2006 50.76 51.10 50.61 51.05 699,687 +0.46(+0.91%)
Aug 23, 2006 50.96 51.00 50.54 50.59 610,401 -0.34(-0.67%)
Aug 22, 2006 50.31 51.00 50.28 50.93 1,003,537 +0.72(+1.43%)
Aug 21, 2006 50.01 50.41 50.01 50.21 489,520 +0.06(+0.12%)
Aug 18, 2006 50.06 50.23 49.73 50.15 559,609 +0.21(+0.42%)
Aug 17, 2006 49.78 50.09 49.66 49.94 786,872 -0.09(-0.18%)
Aug 16, 2006 50.19 50.28 49.89 50.03 915,152 -0.73(-1.44%)
Aug 15, 2006 50.26 50.76 50.11 50.76 824,566 +1.09(+2.19%)
Aug 14, 2006 49.38 50.21 49.35 49.67 650,994 +0.54(+1.10%)
Aug 11, 2006 49.51 49.61 48.85 49.13 579,106 -0.53(-1.07%)
Aug 10, 2006 49.66 49.84 49.04 49.66 517,216 -0.10(-0.20%)
Aug 09, 2006 50.49 50.50 49.72 49.76 892,955 -0.28(-0.56%)
Aug 08, 2006 50.86 50.86 49.86 50.04 679,890 -0.92(-1.81%)
Aug 07, 2006 50.81 51.36 50.45 50.96 1,004,337 -0.51(-0.99%)
Aug 04, 2006 51.76 51.76 49.99 51.47 786,772 +1.61(+3.23%)
Aug 03, 2006 48.06 49.93 48.06 49.86 1,431,668 +1.75(+3.64%)
Aug 02, 2006 48.26 48.50 47.93 48.11 355,942 +0.09(+0.19%)
Aug 01, 2006 48.10 48.22 47.54 48.02 357,642 -0.08(-0.17%)
Jul 31, 2006 48.31 48.38 47.71 48.10 351,143 -0.41(-0.85%)
Jul 28, 2006 48.11 48.51 48.06 48.51 525,715 +0.64(+1.34%)
Jul 27, 2006 48.11 48.30 47.81 47.87 320,448 -0.01(-0.02%)
Jul 26, 2006 47.56 48.24 47.56 47.88 632,397 +0.26(+0.55%)
Jul 25, 2006 46.81 47.71 46.80 47.62 648,695 +0.69(+1.47%)
Jul 24, 2006 45.84 46.93 45.91 46.93 419,332 +1.10(+2.40%)
Jul 21, 2006 47.01 47.05 45.78 45.83 658,393 -0.75(-1.61%)
Jul 20, 2006 47.01 47.07 46.46 46.58 590,904 -0.38(-0.81%)
Jul 19, 2006 45.75 46.99 45.72 46.96 618,800 +1.22(+2.67%)
Jul 18, 2006 45.09 45.75 45.03 45.74 685,989 +0.65(+1.44%)
Jul 17, 2006 45.22 45.40 44.98 45.09 374,839 -0.14(-0.31%)
Jul 14, 2006 45.95 45.95 45.11 45.23 443,528 -0.73(-1.59%)
Jul 13, 2006 46.20 46.21 45.85 45.96 618,900 -0.25(-0.54%)
Jul 12, 2006 46.01 46.34 45.91 46.21 714,484 +0.26(+0.57%)
Jul 11, 2006 47.33 47.33 45.68 45.95 1,030,833 +0.54(+1.19%)
Jul 10, 2006 45.23 45.58 45.23 45.41 349,543 +0.20(+0.44%)
Jul 07, 2006 45.41 45.60 45.04 45.21 655,294 -0.20(-0.44%)
Jul 06, 2006 45.29 45.56 45.21 45.41 724,682 +0.12(+0.26%)
Jul 05, 2006 44.65 45.49 44.49 45.29 857,561 +0.58(+1.30%)
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.