Apartment Investment & Mgmt (NY: AIV )

6.375 +0.155 (+2.49%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 38.36 38.70 38.16 38.56 249,959 +0.17(+0.44%)
Aug 28, 2003 38.41 38.49 38.01 38.39 354,242 -0.07(-0.18%)
Aug 27, 2003 37.66 38.50 37.63 38.46 283,554 +0.47(+1.24%)
Aug 26, 2003 37.46 38.07 37.11 37.99 289,553 +0.39(+1.04%)
Aug 25, 2003 37.46 37.64 37.08 37.60 535,713 +0.04(+0.11%)
Aug 22, 2003 37.86 37.86 37.53 37.56 476,023 -0.21(-0.56%)
Aug 21, 2003 37.61 37.97 37.41 37.77 513,317 +0.25(+0.67%)
Aug 20, 2003 37.41 37.65 37.16 37.52 266,356 +0.21(+0.56%)
Aug 19, 2003 37.16 37.35 36.91 37.31 540,712 +0.31(+0.84%)
Aug 18, 2003 36.61 37.20 36.61 37.00 382,938 +0.39(+1.07%)
Aug 15, 2003 37.41 37.41 36.61 36.61 289,953 -0.79(-2.11%)
Aug 14, 2003 37.21 37.51 37.09 37.40 522,115 +0.28(+0.75%)
Aug 13, 2003 37.63 37.66 37.11 37.12 767,176 -0.51(-1.36%)
Aug 12, 2003 37.91 37.92 37.26 37.63 1,084,724 -1.03(-2.66%)
Aug 11, 2003 38.66 38.98 38.61 38.66 766,076 +0.00(+0.00%)
Aug 08, 2003 38.88 38.94 38.60 38.66 621,599 -0.21(-0.54%)
Aug 07, 2003 38.76 38.96 38.34 38.87 1,649,633 -0.41(-1.04%)
Aug 06, 2003 39.36 39.41 38.94 39.28 794,271 -0.28(-0.71%)
Aug 05, 2003 39.66 39.86 39.33 39.56 632,797 -0.23(-0.58%)
Aug 04, 2003 39.51 39.86 38.89 39.79 684,389 +0.18(+0.45%)
Aug 01, 2003 39.41 39.84 39.25 39.61 542,712 +0.19(+0.48%)
Jul 31, 2003 39.31 39.57 39.11 39.42 1,043,431 +0.25(+0.64%)
Jul 30, 2003 38.41 39.21 38.39 39.17 860,661 +0.75(+1.95%)
Jul 29, 2003 37.71 38.56 37.47 38.42 754,978 +0.77(+2.05%)
Jul 28, 2003 37.81 37.97 37.57 37.65 567,808 -0.11(-0.29%)
Jul 25, 2003 37.71 37.91 37.49 37.76 583,005 +0.32(+0.86%)
Jul 24, 2003 36.81 37.52 36.72 37.44 626,298 +0.74(+2.02%)
Jul 23, 2003 36.83 36.86 36.36 36.70 242,660 -0.13(-0.35%)
Jul 22, 2003 36.47 37.01 36.46 36.83 347,043 +0.39(+1.07%)
Jul 21, 2003 36.71 36.89 36.31 36.44 256,458 -0.13(-0.36%)
Jul 18, 2003 36.39 36.81 36.25 36.57 430,930 +0.28(+0.77%)
Jul 17, 2003 36.32 36.41 36.15 36.29 708,585 -0.03(-0.08%)
Jul 16, 2003 36.36 36.46 35.96 36.32 361,041 +0.04(+0.11%)
Jul 15, 2003 36.00 36.51 35.80 36.28 555,210 +0.38(+1.06%)
Jul 14, 2003 35.01 36.01 34.91 35.90 1,306,389 +1.14(+3.28%)
Jul 11, 2003 34.46 34.77 34.41 34.76 548,511 +0.36(+1.05%)
Jul 10, 2003 34.93 34.93 34.17 34.40 433,729 -0.59(-1.69%)
Jul 09, 2003 35.46 35.53 34.66 34.99 383,238 -0.38(-1.07%)
Jul 08, 2003 35.31 35.43 35.07 35.37 403,834 +0.07(+0.20%)
Jul 07, 2003 35.54 35.88 35.30 35.30 351,843 -0.01(-0.03%)
Jul 03, 2003 35.41 35.46 35.02 35.31 143,776 -0.15(-0.42%)
Jul 02, 2003 34.69 35.46 34.58 35.46 412,633 +0.72(+2.07%)
Jul 01, 2003 34.56 34.75 34.12 34.74 530,814 +0.13(+0.38%)
Jun 30, 2003 34.52 34.68 34.16 34.61 592,704 +0.21(+0.61%)
Jun 27, 2003 34.64 34.81 34.36 34.40 217,364 -0.23(-0.66%)
Jun 26, 2003 34.26 34.65 34.16 34.63 323,547 +0.31(+0.90%)
Jun 25, 2003 34.29 34.66 34.21 34.32 292,952 +0.05(+0.15%)
Jun 24, 2003 34.26 34.41 33.91 34.27 391,336 +0.03(+0.09%)
Jun 23, 2003 34.72 34.72 34.08 34.24 330,246 -0.48(-1.38%)
Jun 20, 2003 34.86 35.01 34.71 34.72 455,326 -0.04(-0.12%)
Jun 19, 2003 35.16 35.26 34.72 34.76 414,133 -0.25(-0.71%)
Jun 18, 2003 35.51 35.51 34.98 35.01 535,313 -0.75(-2.10%)
Jun 17, 2003 35.92 36.00 35.47 35.76 270,756 -0.17(-0.47%)
Jun 16, 2003 35.36 35.93 35.36 35.93 596,503 +0.72(+2.05%)
Jun 13, 2003 35.98 36.01 35.16 35.21 508,017 -0.70(-1.95%)
Jun 12, 2003 36.56 36.62 35.77 35.91 448,427 -0.82(-2.23%)
Jun 11, 2003 36.26 36.78 35.86 36.73 278,055 +0.64(+1.77%)
Jun 10, 2003 35.63 36.09 35.63 36.09 217,364 +0.47(+1.32%)
Jun 09, 2003 36.46 36.50 35.51 35.62 480,522 -0.80(-2.20%)
Jun 06, 2003 36.31 36.98 36.29 36.42 454,226 +0.25(+0.69%)
Jun 05, 2003 36.07 36.38 35.70 36.17 440,128 -0.15(-0.41%)
Jun 04, 2003 35.47 36.43 35.28 36.32 611,401 +0.88(+2.48%)
Jun 03, 2003 35.21 35.44 34.93 35.44 409,033 +0.32(+0.91%)
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.