Apartment Investment & Mgmt (NY: AIV )

6.840 USD -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.86 31.12 30.65 31.10 701,385 +0.36(+1.17%)
Mar 30, 2004 31.01 31.01 30.18 30.73 1,286,491 -0.41(-1.32%)
Mar 29, 2004 30.91 31.51 30.89 31.15 557,109 +0.29(+0.94%)
Mar 26, 2004 31.46 31.62 30.85 30.85 802,469 -0.42(-1.34%)
Mar 25, 2004 31.12 31.42 31.07 31.28 739,979 +0.15(+0.48%)
Mar 24, 2004 31.46 31.57 31.01 31.13 408,033 -0.31(-0.99%)
Mar 23, 2004 31.41 31.51 31.14 31.44 368,240 +0.08(+0.26%)
Mar 22, 2004 30.90 31.49 30.58 31.36 1,218,803 +0.13(+0.42%)
Mar 19, 2004 31.31 31.45 31.16 31.23 905,453 -0.18(-0.57%)
Mar 18, 2004 31.80 31.86 31.30 31.41 629,097 -0.39(-1.23%)
Mar 17, 2004 32.16 32.24 31.66 31.80 881,456 -0.36(-1.12%)
Mar 16, 2004 32.06 32.28 31.81 32.16 342,244 +0.25(+0.78%)
Mar 15, 2004 32.31 32.46 31.83 31.91 337,345 -0.40(-1.24%)
Mar 12, 2004 31.97 32.31 31.96 32.31 332,045 +0.34(+1.06%)
Mar 11, 2004 32.26 32.26 31.91 31.97 476,222 -0.44(-1.36%)
Mar 10, 2004 32.96 33.01 32.35 32.41 401,335 -0.60(-1.82%)
Mar 09, 2004 33.30 33.31 32.89 33.01 318,447 -0.30(-0.90%)
Mar 08, 2004 33.61 33.61 33.03 33.31 865,360 -0.35(-1.04%)
Mar 05, 2004 33.88 33.88 33.54 33.66 1,230,600 -0.22(-0.65%)
Mar 04, 2004 33.51 33.88 33.46 33.88 553,509 +0.36(+1.07%)
Mar 03, 2004 33.44 33.83 33.41 33.52 642,795 -0.04(-0.12%)
Mar 02, 2004 33.01 33.58 33.01 33.56 583,005 +0.56(+1.70%)
Mar 01, 2004 32.43 33.10 32.39 33.00 541,312 +0.59(+1.82%)
Feb 27, 2004 32.11 32.41 32.06 32.41 378,538 +0.29(+0.90%)
Feb 26, 2004 31.97 32.16 31.83 32.12 355,342 +0.15(+0.47%)
Feb 25, 2004 31.46 32.12 31.46 31.97 986,040 +0.51(+1.62%)
Feb 24, 2004 31.82 31.82 31.17 31.46 941,247 -0.36(-1.13%)
Feb 23, 2004 32.21 32.25 31.73 31.82 476,822 -0.35(-1.09%)
Feb 20, 2004 32.06 32.22 31.86 32.17 594,103 +0.12(+0.37%)
Feb 19, 2004 32.06 32.31 31.88 32.05 506,617 -0.01(-0.03%)
Feb 18, 2004 32.21 32.38 31.79 32.06 789,971 -0.82(-2.49%)
Feb 17, 2004 32.66 33.00 32.32 32.88 1,139,715 -0.03(-0.09%)
Feb 13, 2004 32.51 33.01 31.65 32.91 2,706,561 -1.54(-4.47%)
Feb 12, 2004 34.76 35.01 34.42 34.45 661,293 -0.31(-0.89%)
Feb 11, 2004 35.21 35.21 34.76 34.76 701,486 -0.32(-0.91%)
Feb 10, 2004 35.34 35.48 34.96 35.08 686,388 -0.08(-0.23%)
Feb 09, 2004 35.61 35.61 35.09 35.16 358,341 -0.30(-0.85%)
Feb 06, 2004 34.83 35.51 34.76 35.46 402,234 +0.56(+1.61%)
Feb 05, 2004 34.71 34.90 34.55 34.90 556,009 -0.06(-0.17%)
Feb 04, 2004 35.69 35.70 34.92 34.96 456,826 -0.75(-2.10%)
Feb 03, 2004 35.86 36.01 35.64 35.71 620,699 -0.15(-0.42%)
Feb 02, 2004 35.44 35.87 35.22 35.86 645,295 +0.67(+1.90%)
Jan 30, 2004 34.46 35.27 34.41 35.19 845,062 +0.76(+2.21%)
Jan 29, 2004 34.71 34.72 34.04 34.43 312,349 -0.13(-0.38%)
Jan 28, 2004 34.31 35.00 34.28 34.56 883,857 +0.70(+2.07%)
Jan 27, 2004 33.81 34.01 33.61 33.86 796,970 +0.23(+0.68%)
Jan 26, 2004 33.66 33.86 33.39 33.63 583,705 +0.05(+0.15%)
Jan 23, 2004 33.72 33.86 33.41 33.58 543,312 +0.07(+0.21%)
Jan 22, 2004 33.76 33.86 33.21 33.51 766,975 -0.10(-0.30%)
Jan 21, 2004 33.87 33.89 33.56 33.61 358,741 -0.16(-0.47%)
Jan 20, 2004 33.66 33.95 33.62 33.77 485,020 -0.19(-0.56%)
Jan 16, 2004 34.26 34.44 33.96 33.96 392,136 -0.30(-0.88%)
Jan 15, 2004 34.41 34.41 34.02 34.26 438,028 -0.20(-0.58%)
Jan 14, 2004 34.18 34.49 34.10 34.46 328,346 +0.16(+0.47%)
Jan 13, 2004 34.23 34.45 34.00 34.30 411,932 +0.07(+0.20%)
Jan 12, 2004 34.28 34.36 34.05 34.23 415,832 -0.08(-0.23%)
Jan 09, 2004 34.61 34.61 34.21 34.31 371,139 -0.33(-0.95%)
Jan 08, 2004 34.16 34.64 34.07 34.64 570,507 +0.60(+1.76%)
Jan 07, 2004 34.89 34.91 33.96 34.04 868,159 -0.92(-2.63%)
Jan 06, 2004 34.91 34.99 34.42 34.96 667,391 +0.38(+1.10%)
Jan 05, 2004 34.61 34.89 34.42 34.58 502,018 +0.11(+0.32%)
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.