Apartment Investment & Mgmt (NY: AIV )

7.600 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.86 20.30 19.31 19.37 13,107 -0.47(-2.37%)
Jun 29, 2010 19.84 20.63 19.64 19.84 933 -1.35(-6.37%)
Jun 25, 2010 21.19 21.29 20.37 21.19 2,769,063 +0.76(+3.72%)
Jun 24, 2010 20.80 20.96 20.36 20.43 1,997,964 -0.57(-2.71%)
Jun 23, 2010 20.78 21.25 20.50 21.00 1,597,929 +0.22(+1.06%)
Jun 22, 2010 21.87 21.99 20.76 20.78 81,440 -1.10(-5.03%)
Jun 21, 2010 22.55 22.72 21.83 21.88 1,792,518 -0.37(-1.66%)
Jun 18, 2010 22.25 22.56 22.09 22.25 1,790,254 -0.19(-0.85%)
Jun 17, 2010 22.27 22.53 22.06 22.44 2,158,073 +0.17(+0.76%)
Jun 16, 2010 22.17 22.47 21.95 22.27 2,875,097 -0.07(-0.31%)
Jun 15, 2010 22.13 22.44 21.95 22.34 3,123,454 +0.46(+2.10%)
Jun 14, 2010 22.37 22.38 21.64 21.88 3,565,755 -0.14(-0.64%)
Jun 11, 2010 21.45 22.06 21.33 22.02 2,028,480 +0.26(+1.19%)
Jun 10, 2010 20.86 21.81 20.73 21.76 2,908,385 +1.33(+6.51%)
Jun 09, 2010 20.35 21.42 20.30 20.43 2,589,830 +0.29(+1.44%)
Jun 08, 2010 19.68 20.21 19.27 20.14 2,524,865 +0.56(+2.86%)
Jun 07, 2010 19.93 20.35 19.55 19.58 2,448,136 -0.19(-0.96%)
Jun 04, 2010 19.77 21.00 19.66 19.77 3,151,073 -1.52(-7.14%)
Jun 03, 2010 21.16 21.59 20.96 21.29 2,171,015 +0.25(+1.19%)
Jun 02, 2010 20.56 21.08 20.21 21.04 1,879,017 +0.58(+2.83%)
Jun 01, 2010 20.36 21.06 20.34 20.46 2,565,264 -0.17(-0.82%)
May 28, 2010 20.63 21.41 20.53 20.63 2,548,485 -0.28(-1.34%)
May 27, 2010 20.09 20.95 19.88 20.91 2,677,458 +1.36(+6.96%)
May 26, 2010 19.79 20.25 19.39 19.55 67,030 +0.10(+0.51%)
May 25, 2010 18.41 19.54 18.14 19.45 2,615,348 +0.30(+1.57%)
May 24, 2010 19.64 19.92 19.15 19.15 1,834,142 -0.84(-4.20%)
May 21, 2010 18.77 20.04 18.44 19.99 3,159,317 +0.94(+4.93%)
May 20, 2010 19.29 19.77 19.01 19.05 27,945 -1.38(-6.75%)
May 19, 2010 20.59 21.14 19.82 20.43 2,256,843 -0.28(-1.35%)
May 18, 2010 21.92 22.02 20.61 20.71 9,721 -0.73(-3.40%)
May 17, 2010 21.47 21.94 20.57 21.44 2,353,655 +0.06(+0.28%)
May 14, 2010 21.38 22.02 21.05 21.38 2,114,647 -0.91(-4.08%)
May 13, 2010 22.88 22.98 22.17 22.29 2,259,840 -0.69(-3.00%)
May 12, 2010 22.53 23.19 22.47 22.98 2,699,862 +0.63(+2.82%)
May 11, 2010 22.84 22.92 22.29 22.35 24,324 -0.07(-0.31%)
May 10, 2010 22.20 22.43 21.94 22.42 4,079,246 +1.19(+5.61%)
May 07, 2010 22.03 22.61 20.91 21.23 3,446,276 -1.48(-6.52%)
May 06, 2010 22.71 23.52 20.28 22.71 99 -0.47(-2.03%)
May 05, 2010 23.14 24.21 22.91 23.18 3,065,491 -0.66(-2.77%)
May 04, 2010 23.33 24.04 23.21 23.84 4,231,333 +0.16(+0.68%)
May 03, 2010 22.57 24.04 22.51 23.68 4,807,863 +1.27(+5.67%)
Apr 30, 2010 22.10 23.07 21.83 22.41 4,204,911 -0.72(-3.11%)
Apr 29, 2010 22.00 23.30 21.71 23.13 3,909,571 +1.30(+5.96%)
Apr 28, 2010 21.85 22.15 21.62 21.83 2,910,399 +0.16(+0.74%)
Apr 27, 2010 22.00 22.28 21.64 21.67 3,246,762 -0.47(-2.12%)
Apr 26, 2010 21.47 22.35 21.47 22.14 2,439,496 +0.03(+0.14%)
Apr 23, 2010 21.35 22.19 21.10 22.11 3,836,717 +0.75(+3.51%)
Apr 22, 2010 20.34 21.45 20.18 21.36 2,035,732 +0.84(+4.09%)
Apr 21, 2010 20.52 20.86 19.83 20.52 5,080 +0.57(+2.86%)
Apr 20, 2010 19.52 20.00 19.30 19.95 107 +0.56(+2.89%)
Apr 19, 2010 19.04 19.43 18.53 19.39 1,772,080 +0.20(+1.04%)
Apr 16, 2010 19.66 19.79 19.12 19.19 3,299,147 -0.50(-2.54%)
Apr 15, 2010 20.23 20.41 19.69 19.69 2,112,412 -0.71(-3.48%)
Apr 14, 2010 20.54 20.57 20.30 20.40 2,020,607 -0.02(-0.10%)
Apr 13, 2010 19.72 20.49 19.70 20.42 1,505,651 +0.67(+3.39%)
Apr 12, 2010 20.01 20.04 19.66 19.75 1,399,985 -0.17(-0.85%)
Apr 09, 2010 19.54 20.05 19.43 19.92 1,677,464 +0.40(+2.05%)
Apr 08, 2010 19.40 19.53 19.28 19.52 1,949,183 +0.02(+0.10%)
Apr 07, 2010 20.09 20.23 19.32 19.50 2,256,253 -0.67(-3.32%)
Apr 06, 2010 19.56 20.17 19.18 20.17 2,940,480 +1.13(+5.93%)
Apr 05, 2010 18.71 19.44 18.59 19.04 1,733,662 +0.44(+2.37%)
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.