Apartment Investment & Mgmt (NY: AIV )

7.585 -0.035 (-0.46%)
Streaming Delayed Price Updated: 1:47 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.45 33.89 33.40 33.78 559,981 +0.30(+0.91%)
Sep 29, 2005 33.31 33.67 32.95 33.48 608,195 +0.15(+0.44%)
Sep 28, 2005 33.82 33.84 33.23 33.33 468,602 -0.29(-0.86%)
Sep 27, 2005 33.67 33.78 33.22 33.62 592,239 -0.04(-0.13%)
Sep 26, 2005 33.50 33.72 33.47 33.66 468,372 +0.16(+0.47%)
Sep 23, 2005 33.50 33.76 33.17 33.50 442,887 -0.09(-0.26%)
Sep 22, 2005 33.38 33.62 32.73 33.59 641,257 +0.01(+0.03%)
Sep 21, 2005 33.97 33.97 33.51 33.58 623,808 -0.55(-1.61%)
Sep 20, 2005 34.20 34.57 33.97 34.13 471,472 -0.02(-0.05%)
Sep 19, 2005 34.34 34.43 34.01 34.15 451,153 -0.19(-0.56%)
Sep 16, 2005 34.55 34.55 34.19 34.34 1,265,869 -0.07(-0.20%)
Sep 15, 2005 34.30 34.48 34.15 34.41 365,514 +0.23(+0.66%)
Sep 14, 2005 34.35 34.40 33.97 34.18 602,915 -0.15(-0.43%)
Sep 13, 2005 34.84 34.95 34.26 34.33 1,050,509 -0.60(-1.72%)
Sep 12, 2005 35.22 35.24 34.91 34.93 502,697 -0.29(-0.82%)
Sep 09, 2005 35.06 35.26 34.91 35.22 451,497 +0.22(+0.62%)
Sep 08, 2005 34.99 35.30 34.91 35.00 428,653 -0.21(-0.59%)
Sep 07, 2005 35.63 35.64 35.08 35.21 793,823 -0.44(-1.22%)
Sep 06, 2005 34.89 35.65 34.77 35.65 1,051,772 +0.84(+2.40%)
Sep 02, 2005 35.02 35.17 34.70 34.81 782,228 -0.21(-0.60%)
Sep 01, 2005 34.77 35.50 34.57 35.02 813,912 +0.26(+0.75%)
Aug 31, 2005 33.85 34.76 33.82 34.76 572,494 +0.95(+2.81%)
Aug 30, 2005 33.66 33.91 33.39 33.81 549,993 +0.06(+0.18%)
Aug 29, 2005 33.63 33.84 33.24 33.75 614,854 -0.01(-0.03%)
Aug 26, 2005 33.82 33.97 33.56 33.76 571,690 -0.06(-0.18%)
Aug 25, 2005 33.76 33.94 33.56 33.82 408,333 +0.09(+0.26%)
Aug 24, 2005 33.55 34.02 33.55 33.73 493,743 +0.11(+0.34%)
Aug 23, 2005 33.49 33.78 33.49 33.62 365,629 +0.07(+0.21%)
Aug 22, 2005 33.47 33.71 33.38 33.55 453,334 +0.07(+0.21%)
Aug 19, 2005 33.63 33.64 33.19 33.48 543,565 -0.15(-0.44%)
Aug 18, 2005 34.06 34.07 33.55 33.62 1,081,734 -0.48(-1.40%)
Aug 17, 2005 34.55 34.57 34.01 34.10 598,323 -0.92(-2.64%)
Aug 16, 2005 34.19 35.17 34.19 35.03 731,603 +0.84(+2.47%)
Aug 15, 2005 34.10 34.60 33.76 34.18 969,118 +0.08(+0.23%)
Aug 12, 2005 34.15 34.41 33.72 34.10 1,319,824 -0.03(-0.08%)
Aug 11, 2005 34.48 34.61 34.10 34.13 1,020,892 -0.17(-0.51%)
Aug 10, 2005 34.41 34.92 34.25 34.30 731,947 +0.06(+0.18%)
Aug 09, 2005 34.11 34.91 33.98 34.24 625,645 +0.18(+0.54%)
Aug 08, 2005 35.41 35.41 34.02 34.06 989,667 -1.38(-3.88%)
Aug 05, 2005 36.85 36.85 35.23 35.44 1,287,451 -1.41(-3.83%)
Aug 04, 2005 37.33 37.33 36.59 36.85 896,337 -0.61(-1.63%)
Aug 03, 2005 38.07 38.11 37.37 37.46 1,073,698 -0.88(-2.29%)
Aug 02, 2005 38.15 38.34 38.04 38.34 1,005,164 +0.10(+0.25%)
Aug 01, 2005 38.42 38.45 37.94 38.24 498,908 -0.09(-0.23%)
Jul 29, 2005 38.04 38.34 37.85 38.33 469,406 +0.24(+0.64%)
Jul 28, 2005 37.71 38.24 37.66 38.08 324,646 +0.37(+0.99%)
Jul 27, 2005 37.77 37.81 37.28 37.71 508,666 +0.02(+0.05%)
Jul 26, 2005 37.47 38.08 37.47 37.69 309,723 +0.19(+0.51%)
Jul 25, 2005 37.54 37.68 37.33 37.50 370,909 +0.04(+0.12%)
Jul 22, 2005 37.15 37.48 37.07 37.46 250,028 +0.30(+0.82%)
Jul 21, 2005 37.50 37.54 37.00 37.15 745,263 -0.43(-1.14%)
Jul 20, 2005 37.39 37.63 36.95 37.58 516,587 +0.19(+0.51%)
Jul 19, 2005 37.00 37.47 37.00 37.39 364,022 +0.50(+1.35%)
Jul 18, 2005 36.63 37.20 36.52 36.89 696,589 +0.30(+0.83%)
Jul 15, 2005 36.17 36.60 36.17 36.59 595,338 +0.48(+1.33%)
Jul 14, 2005 36.41 36.45 35.82 36.11 556,422 -0.22(-0.60%)
Jul 13, 2005 36.35 36.43 36.14 36.32 259,212 -0.02(-0.05%)
Jul 12, 2005 36.48 36.52 36.04 36.34 503,156 -0.14(-0.38%)
Jul 11, 2005 36.32 36.66 36.27 36.48 531,167 +0.18(+0.50%)
Jul 08, 2005 35.79 36.41 35.72 36.30 389,162 +0.39(+1.09%)
Jul 07, 2005 35.26 35.99 34.89 35.91 510,503 +0.27(+0.76%)
Jul 06, 2005 35.72 35.87 35.58 35.64 525,197 -0.17(-0.46%)
Jul 05, 2005 35.06 36.17 34.57 35.80 918,607 +0.05(+0.15%)
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.