Apartment Investment & Mgmt (NY: AIV )

5.900 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.10 28.44 27.78 27.94 816,472 -0.25(-0.89%)
Sep 27, 2013 28.20 28.40 27.89 28.19 551,982 -0.12(-0.42%)
Sep 26, 2013 28.20 28.42 28.06 28.31 627,614 +0.10(+0.35%)
Sep 25, 2013 28.11 28.35 27.95 28.21 650,518 +0.10(+0.36%)
Sep 24, 2013 28.44 28.50 28.07 28.11 832,222 -0.34(-1.20%)
Sep 23, 2013 28.90 29.10 28.42 28.45 856,503 -0.56(-1.93%)
Sep 20, 2013 29.68 29.73 28.99 29.01 1,168,399 -0.63(-2.13%)
Sep 19, 2013 29.87 30.25 29.61 29.64 950,581 -0.13(-0.44%)
Sep 18, 2013 28.44 29.77 28.22 29.77 1,190,195 +1.29(+4.53%)
Sep 17, 2013 28.70 28.98 28.46 28.48 475,881 -0.28(-0.97%)
Sep 16, 2013 29.10 29.25 28.64 28.76 502,252 +0.20(+0.70%)
Sep 13, 2013 28.42 28.65 28.37 28.56 577,803 +0.09(+0.32%)
Sep 12, 2013 28.47 28.64 28.33 28.47 1,028,329 +0.03(+0.11%)
Sep 11, 2013 28.25 28.49 28.00 28.44 464,156 +0.24(+0.85%)
Sep 10, 2013 28.31 28.36 27.97 28.20 760,053 +0.00(+0.00%)
Sep 09, 2013 27.83 28.28 27.69 28.20 887,420 +0.48(+1.73%)
Sep 06, 2013 27.59 28.00 27.56 27.72 856,465 +0.39(+1.43%)
Sep 05, 2013 27.70 27.76 27.31 27.33 502,778 -0.32(-1.16%)
Sep 04, 2013 27.28 27.78 27.20 27.65 718,822 +0.41(+1.51%)
Sep 03, 2013 27.76 27.85 26.96 27.24 1,005,248 -0.29(-1.05%)
Aug 30, 2013 27.76 27.84 27.46 27.53 943,699 -0.16(-0.58%)
Aug 29, 2013 27.66 27.81 27.46 27.69 616,118 -0.07(-0.25%)
Aug 28, 2013 28.09 28.35 27.66 27.76 932,117 -0.33(-1.17%)
Aug 27, 2013 27.87 28.19 27.78 28.09 1,116,956 -0.03(-0.11%)
Aug 26, 2013 28.42 28.52 28.06 28.12 685,285 -0.31(-1.09%)
Aug 23, 2013 28.29 28.45 28.03 28.43 1,247,396 +0.16(+0.57%)
Aug 22, 2013 28.19 28.34 27.81 28.27 807,718 +0.09(+0.32%)
Aug 21, 2013 27.94 28.44 27.54 28.18 1,239,118 +0.08(+0.29%)
Aug 20, 2013 27.47 28.24 27.47 28.10 934,791 +0.65(+2.37%)
Aug 19, 2013 27.64 27.73 27.26 27.45 1,687,425 -0.19(-0.69%)
Aug 16, 2013 28.15 28.24 27.62 27.64 1,526,659 -0.61(-2.16%)
Aug 15, 2013 28.40 28.46 27.95 28.25 1,224,093 -0.49(-1.70%)
Aug 14, 2013 28.57 28.76 28.38 28.74 1,042,027 -0.02(-0.07%)
Aug 13, 2013 29.03 29.03 28.58 28.76 828,405 -0.25(-0.86%)
Aug 12, 2013 29.06 29.06 28.78 29.01 659,005 -0.20(-0.68%)
Aug 09, 2013 28.92 29.31 28.81 29.21 962,600 +0.24(+0.83%)
Aug 08, 2013 29.06 29.20 28.71 28.97 477,927 -0.03(-0.10%)
Aug 07, 2013 29.20 29.28 28.85 29.00 783,858 -0.23(-0.79%)
Aug 06, 2013 29.18 29.50 29.08 29.23 740,869 +0.05(+0.17%)
Aug 05, 2013 29.00 29.27 28.90 29.18 694,344 +0.17(+0.59%)
Aug 02, 2013 29.48 29.91 28.96 29.01 902,780 -0.41(-1.39%)
Aug 01, 2013 29.46 29.75 29.36 29.42 1,552,458 +0.04(+0.14%)
Jul 31, 2013 30.26 30.39 29.28 29.38 1,991,027 -0.83(-2.75%)
Jul 30, 2013 30.60 30.77 30.14 30.21 728,812 -0.17(-0.56%)
Jul 29, 2013 30.66 30.73 30.34 30.38 912,462 -0.37(-1.20%)
Jul 26, 2013 30.55 30.75 30.30 30.75 724,283 +0.12(+0.39%)
Jul 25, 2013 30.34 30.63 30.23 30.63 868,298 +0.20(+0.66%)
Jul 24, 2013 31.18 31.23 30.15 30.43 972,283 -0.75(-2.41%)
Jul 23, 2013 31.04 31.32 30.80 31.18 926,184 +0.17(+0.55%)
Jul 22, 2013 30.73 31.16 30.66 31.02 622,547 +0.24(+0.78%)
Jul 19, 2013 31.09 31.16 30.50 30.77 1,387,504 -0.69(-2.19%)
Jul 18, 2013 31.32 31.77 31.25 31.47 735,852 +0.25(+0.80%)
Jul 17, 2013 31.18 31.52 30.93 31.21 897,509 +0.08(+0.26%)
Jul 16, 2013 31.07 31.45 30.86 31.14 1,197,352 +0.04(+0.13%)
Jul 15, 2013 30.86 31.29 30.75 31.09 753,794 +0.20(+0.65%)
Jul 12, 2013 31.27 31.27 30.75 30.89 601,148 -0.33(-1.06%)
Jul 11, 2013 30.73 31.25 30.73 31.23 711,348 +0.79(+2.60%)
Jul 10, 2013 30.41 30.52 30.10 30.43 769,413 +0.00(+0.00%)
Jul 09, 2013 30.00 30.82 29.87 30.43 1,587,913 +0.56(+1.87%)
Jul 08, 2013 29.90 30.21 29.83 29.87 1,413,538 -0.03(-0.10%)
Jul 05, 2013 30.04 30.04 29.11 29.90 1,086,240 -0.09(-0.30%)
Jul 03, 2013 30.19 30.30 29.68 29.99 920,363 -0.28(-0.93%)
Jul 02, 2013 29.91 30.53 29.88 30.27 1,456,952 +0.31(+1.03%)
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.