Apartment Investment & Mgmt (NY: AIV )

6.970 USD +0.120 (+1.75%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 38.41 38.91 38.35 38.79 487,720 +0.35(+0.91%)
Sep 29, 2005 38.25 38.66 37.83 38.44 529,714 +0.17(+0.44%)
Sep 28, 2005 38.83 38.86 38.16 38.27 408,133 -0.33(-0.86%)
Sep 27, 2005 38.66 38.79 38.15 38.60 515,816 -0.05(-0.13%)
Sep 26, 2005 38.47 38.72 38.43 38.65 407,933 +0.18(+0.47%)
Sep 23, 2005 38.47 38.77 38.09 38.47 385,737 -0.10(-0.26%)
Sep 22, 2005 38.33 38.61 37.58 38.57 558,509 +0.01(+0.03%)
Sep 21, 2005 39.01 39.01 38.48 38.56 543,312 -0.63(-1.61%)
Sep 20, 2005 39.27 39.69 39.01 39.19 410,633 -0.02(-0.05%)
Sep 19, 2005 39.43 39.54 39.05 39.21 392,935 -0.22(-0.56%)
Sep 16, 2005 39.67 39.67 39.26 39.43 1,102,521 -0.08(-0.20%)
Sep 15, 2005 39.39 39.59 39.21 39.51 318,348 +0.26(+0.66%)
Sep 14, 2005 39.44 39.50 39.01 39.25 525,114 -0.17(-0.43%)
Sep 13, 2005 40.01 40.13 39.34 39.42 914,951 -0.69(-1.72%)
Sep 12, 2005 40.44 40.46 40.08 40.11 437,829 -0.33(-0.82%)
Sep 09, 2005 40.26 40.49 40.08 40.44 393,236 +0.25(+0.62%)
Sep 08, 2005 40.18 40.53 40.09 40.19 373,339 -0.24(-0.59%)
Sep 07, 2005 40.91 40.92 40.28 40.43 691,387 -0.50(-1.22%)
Sep 06, 2005 40.06 40.94 39.92 40.93 916,051 +0.96(+2.40%)
Sep 02, 2005 40.21 40.38 39.84 39.97 681,289 -0.24(-0.60%)
Sep 01, 2005 39.92 40.76 39.70 40.21 708,884 +0.30(+0.75%)
Aug 31, 2005 38.87 39.91 38.83 39.91 498,618 +1.09(+2.81%)
Aug 30, 2005 38.65 38.94 38.34 38.82 479,021 +0.07(+0.18%)
Aug 29, 2005 38.62 38.86 38.17 38.75 535,512 -0.01(-0.03%)
Aug 26, 2005 38.84 39.01 38.54 38.76 497,919 -0.07(-0.18%)
Aug 25, 2005 38.76 38.97 38.54 38.83 355,642 +0.10(+0.26%)
Aug 24, 2005 38.53 39.06 38.53 38.73 430,029 +0.13(+0.34%)
Aug 23, 2005 38.46 38.79 38.46 38.60 318,447 +0.08(+0.21%)
Aug 22, 2005 38.43 38.71 38.33 38.52 394,836 +0.08(+0.21%)
Aug 19, 2005 38.62 38.63 38.11 38.44 473,423 -0.17(-0.44%)
Aug 18, 2005 39.11 39.12 38.53 38.61 942,147 -0.55(-1.40%)
Aug 17, 2005 39.67 39.70 39.05 39.16 521,115 -1.06(-2.64%)
Aug 16, 2005 39.26 40.38 39.26 40.22 637,196 +0.97(+2.47%)
Aug 15, 2005 39.16 39.73 38.77 39.25 844,063 +0.09(+0.23%)
Aug 12, 2005 39.21 39.51 38.72 39.16 1,149,513 -0.03(-0.08%)
Aug 11, 2005 39.59 39.74 39.16 39.19 889,156 -0.20(-0.51%)
Aug 10, 2005 39.51 40.10 39.33 39.39 637,496 +0.07(+0.18%)
Aug 09, 2005 39.17 40.09 39.02 39.32 544,911 +0.21(+0.54%)
Aug 08, 2005 40.66 40.66 39.06 39.11 861,960 -1.58(-3.88%)
Aug 05, 2005 42.31 42.31 40.45 40.69 1,121,318 -1.62(-3.83%)
Aug 04, 2005 42.86 42.86 42.01 42.31 780,673 -0.70(-1.63%)
Aug 03, 2005 43.71 43.76 42.91 43.01 935,148 -1.01(-2.29%)
Aug 02, 2005 43.80 44.02 43.68 44.02 875,457 +0.11(+0.25%)
Aug 01, 2005 44.12 44.15 43.56 43.91 434,529 -0.10(-0.23%)
Jul 29, 2005 43.68 44.02 43.46 44.01 408,833 +0.28(+0.64%)
Jul 28, 2005 43.30 43.91 43.24 43.73 282,753 +0.43(+0.99%)
Jul 27, 2005 43.37 43.42 42.81 43.30 443,027 +0.02(+0.05%)
Jul 26, 2005 43.03 43.73 43.03 43.28 269,756 +0.22(+0.51%)
Jul 25, 2005 43.11 43.26 42.86 43.06 323,047 +0.05(+0.12%)
Jul 22, 2005 42.66 43.04 42.56 43.01 217,764 +0.35(+0.82%)
Jul 21, 2005 43.06 43.11 42.48 42.66 649,094 -0.49(-1.14%)
Jul 20, 2005 42.93 43.21 42.43 43.15 449,927 +0.22(+0.51%)
Jul 19, 2005 42.49 43.03 42.49 42.93 317,048 +0.57(+1.35%)
Jul 18, 2005 42.06 42.72 41.93 42.36 606,701 +0.35(+0.83%)
Jul 15, 2005 41.53 42.03 41.53 42.01 518,515 +0.55(+1.33%)
Jul 14, 2005 41.81 41.85 41.13 41.46 484,621 -0.25(-0.60%)
Jul 13, 2005 41.74 41.83 41.50 41.71 225,763 -0.02(-0.05%)
Jul 12, 2005 41.89 41.93 41.38 41.73 438,228 -0.16(-0.38%)
Jul 11, 2005 41.70 42.10 41.65 41.89 462,624 +0.21(+0.50%)
Jul 08, 2005 41.10 41.81 41.02 41.68 338,944 +0.45(+1.09%)
Jul 07, 2005 40.49 41.32 40.06 41.23 444,627 +0.31(+0.76%)
Jul 06, 2005 41.01 41.19 40.85 40.92 457,426 -0.19(-0.46%)
Jul 05, 2005 40.26 41.53 39.70 41.11 800,070 +0.06(+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.