Apartment Investment & Mgmt (NY: AIV )

7.270 USD +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.56 36.50 31.94 35.03 1,817,963 +3.31(+10.44%)
Sep 29, 2008 34.82 35.09 30.20 31.72 1,404,497 -3.47(-9.86%)
Sep 26, 2008 32.30 35.34 32.30 35.19 0 +1.85(+5.55%)
Sep 25, 2008 33.22 34.22 32.96 33.34 1,605,178 +0.34(+1.03%)
Sep 24, 2008 32.94 33.39 32.41 33.00 1,323,259 +0.02(+0.06%)
Sep 23, 2008 32.36 33.88 32.36 32.98 1,365,555 +0.66(+2.04%)
Sep 22, 2008 35.77 35.96 32.23 32.32 1,861,824 -3.96(-10.92%)
Sep 19, 2008 37.01 42.01 34.51 36.28 0 +2.00(+5.84%)
Sep 18, 2008 31.07 34.45 29.25 34.28 5,412,006 +3.58(+11.67%)
Sep 17, 2008 33.06 33.68 30.23 30.69 4,129,658 -3.06(-9.07%)
Sep 16, 2008 32.61 34.01 32.31 33.76 3,408,795 +0.83(+2.52%)
Sep 15, 2008 33.86 35.92 32.93 32.93 3,396,762 -2.79(-7.81%)
Sep 12, 2008 34.80 35.99 34.41 35.72 0 +0.50(+1.42%)
Sep 11, 2008 34.38 35.27 33.87 35.22 1,842,005 +0.06(+0.17%)
Sep 10, 2008 36.08 36.30 34.56 35.16 1,877,157 -0.71(-1.98%)
Sep 09, 2008 36.73 37.22 35.78 35.87 2,638,002 -0.94(-2.55%)
Sep 08, 2008 37.15 38.12 35.47 36.81 2,376,759 +1.35(+3.81%)
Sep 05, 2008 34.94 35.57 34.45 35.46 0 +0.18(+0.51%)
Sep 04, 2008 36.14 36.35 35.14 35.28 1,578,017 -0.98(-2.70%)
Sep 03, 2008 35.63 36.38 34.87 36.26 1,795,845 +0.78(+2.20%)
Sep 02, 2008 36.21 36.94 34.69 35.48 1,199,156 +0.03(+0.08%)
Aug 29, 2008 35.73 36.17 35.37 35.45 0 -0.75(-2.07%)
Aug 28, 2008 35.64 36.33 35.29 36.20 1,005,865 +0.88(+2.49%)
Aug 27, 2008 35.60 35.63 34.90 35.32 909,974 -0.09(-0.25%)
Aug 26, 2008 34.94 35.65 34.52 35.41 1,272,670 +0.54(+1.55%)
Aug 25, 2008 35.87 35.97 34.79 34.87 972,060 -1.33(-3.68%)
Aug 22, 2008 35.66 36.51 35.16 36.20 0 +0.71(+2.00%)
Aug 21, 2008 35.46 35.90 35.20 35.49 1,040,396 -0.21(-0.59%)
Aug 20, 2008 35.91 36.12 35.05 35.70 1,106,002 -0.12(-0.34%)
Aug 19, 2008 36.06 36.06 35.24 35.82 1,174,075 -0.55(-1.51%)
Aug 18, 2008 38.05 38.29 35.85 36.37 1,496,971 -1.62(-4.27%)
Aug 15, 2008 37.83 38.36 37.35 37.99 0 -0.04(-0.11%)
Aug 14, 2008 37.49 38.37 37.45 38.03 1,423,476 -0.02(-0.05%)
Aug 13, 2008 37.90 38.58 37.37 38.05 1,627,278 +0.23(+0.61%)
Aug 12, 2008 37.96 38.75 37.33 37.82 1,492,404 -0.54(-1.41%)
Aug 11, 2008 38.88 39.56 37.95 38.36 2,970,365 -0.70(-1.79%)
Aug 08, 2008 37.23 39.64 37.10 39.06 2,080,757 +1.91(+5.14%)
Aug 07, 2008 37.23 38.21 36.85 37.15 1,998,161 -0.57(-1.51%)
Aug 06, 2008 38.06 38.24 37.43 37.72 2,174,378 -0.35(-0.92%)
Aug 05, 2008 35.56 38.22 35.56 38.07 2,508,016 +2.73(+7.73%)
Aug 04, 2008 35.96 36.18 35.03 35.34 1,970,686 -0.28(-0.79%)
Aug 01, 2008 36.38 38.18 34.87 35.62 3,691,040 +1.44(+4.21%)
Jul 31, 2008 33.96 34.84 33.75 34.18 1,660,453 -0.35(-1.01%)
Jul 30, 2008 35.51 36.18 33.44 34.53 1,972,111 -0.57(-1.62%)
Jul 29, 2008 35.10 35.17 32.63 35.10 2,593,134 +2.59(+7.97%)
Jul 28, 2008 33.91 34.17 32.48 32.51 2,044,045 -1.42(-4.19%)
Jul 25, 2008 33.88 34.49 33.18 33.93 2,752,608 +0.32(+0.95%)
Jul 24, 2008 37.90 38.77 33.26 33.61 3,810,700 -6.80(-16.83%)
Jul 23, 2008 39.75 42.29 39.53 40.41 3,556,612 +0.79(+1.99%)
Jul 22, 2008 37.11 39.95 36.57 39.62 3,109,214 +2.40(+6.45%)
Jul 21, 2008 36.16 37.51 36.02 37.22 1,546,209 +0.93(+2.56%)
Jul 18, 2008 36.02 36.53 35.16 36.29 1,572,180 +0.38(+1.06%)
Jul 17, 2008 34.82 36.31 34.28 35.91 2,386,711 +1.13(+3.25%)
Jul 16, 2008 32.16 35.00 31.70 34.78 2,494,596 +2.70(+8.42%)
Jul 15, 2008 31.56 33.18 31.37 32.08 2,822,262 +0.46(+1.46%)
Jul 14, 2008 33.96 34.12 31.61 31.62 2,063,471 -1.74(-5.22%)
Jul 11, 2008 32.14 34.31 32.07 33.36 2,314,949 -0.17(-0.51%)
Jul 10, 2008 32.27 34.16 31.96 33.53 1,925,242 +1.08(+3.33%)
Jul 09, 2008 35.46 35.61 32.36 32.45 1,606,314 -3.21(-9.00%)
Jul 08, 2008 32.60 35.91 32.49 35.66 2,252,300 +3.06(+9.39%)
Jul 07, 2008 33.82 34.12 32.41 32.60 1,578,351 -0.96(-2.86%)
Jul 04, 2008 33.75 34.03 33.14 33.56 974,020 +0.00(+0.00%)
Jul 03, 2008 33.75 34.03 33.14 33.56 974,020 +0.21(+0.63%)
Jul 02, 2008 34.19 34.43 33.35 33.35 1,065,825 -0.94(-2.74%)
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.