Apartment Investment & Mgmt (NY: AIV )

7.070 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 43.44 44.17 43.42 44.14 1,267,494 +0.72(+1.66%)
Sep 27, 2018 43.29 43.71 43.28 43.42 688,554 +0.11(+0.25%)
Sep 26, 2018 43.76 43.95 43.28 43.31 531,778 -0.44(-1.01%)
Sep 25, 2018 43.69 44.02 43.55 43.75 597,120 +0.16(+0.37%)
Sep 24, 2018 44.43 44.62 43.27 43.59 1,186,266 -1.05(-2.35%)
Sep 21, 2018 44.41 44.91 44.31 44.64 1,340,382 +0.17(+0.38%)
Sep 20, 2018 44.02 44.48 43.81 44.47 859,977 +0.44(+1.00%)
Sep 19, 2018 44.54 44.58 43.92 44.03 1,248,795 -0.33(-0.74%)
Sep 18, 2018 44.39 44.51 44.13 44.36 823,284 -0.12(-0.27%)
Sep 17, 2018 44.24 44.48 44.01 44.48 824,309 +0.34(+0.77%)
Sep 14, 2018 44.48 44.58 43.91 44.14 1,263,595 -0.46(-1.03%)
Sep 13, 2018 44.57 44.64 44.22 44.60 860,707 +0.27(+0.61%)
Sep 12, 2018 44.42 44.53 44.22 44.33 685,282 -0.07(-0.16%)
Sep 11, 2018 44.00 44.58 44.00 44.40 1,117,841 +0.20(+0.45%)
Sep 10, 2018 43.98 44.33 43.79 44.20 898,590 +0.46(+1.05%)
Sep 07, 2018 43.66 43.83 43.32 43.74 927,850 -0.13(-0.30%)
Sep 06, 2018 43.86 44.15 43.72 43.87 1,157,044 +0.14(+0.32%)
Sep 05, 2018 43.33 44.01 43.23 43.73 1,571,341 +0.23(+0.53%)
Sep 04, 2018 43.65 43.91 43.26 43.50 867,885 -0.31(-0.71%)
Aug 31, 2018 43.81 43.81 43.81 0 -0.01(-0.02%)
Aug 30, 2018 44.32 44.32 43.79 43.82 537,955 -0.37(-0.84%)
Aug 29, 2018 44.27 44.46 44.09 44.19 571,960 -0.04(-0.09%)
Aug 28, 2018 43.88 44.32 43.73 44.23 776,511 +0.34(+0.77%)
Aug 27, 2018 43.79 43.95 43.49 43.89 1,030,909 +0.15(+0.34%)
Aug 24, 2018 43.42 43.79 43.42 43.74 974,142 +0.28(+0.64%)
Aug 23, 2018 43.48 43.64 43.45 43.46 595,406 -0.03(-0.07%)
Aug 22, 2018 43.42 43.54 43.31 43.49 526,250 +0.03(+0.07%)
Aug 21, 2018 43.93 43.94 43.34 43.46 564,711 -0.53(-1.21%)
Aug 20, 2018 44.10 44.34 43.87 43.99 686,948 +0.07(+0.16%)
Aug 17, 2018 43.48 43.92 43.39 43.92 680,189 +0.41(+0.94%)
Aug 16, 2018 43.38 43.57 43.15 43.51 615,543 -0.23(-0.53%)
Aug 15, 2018 43.17 43.76 43.15 43.74 941,882 +0.43(+0.99%)
Aug 14, 2018 42.83 43.36 42.65 43.31 934,944 +0.55(+1.29%)
Aug 13, 2018 42.86 42.99 42.57 42.76 702,769 -0.14(-0.33%)
Aug 10, 2018 43.23 43.39 42.87 42.90 551,310 -0.33(-0.76%)
Aug 09, 2018 43.11 43.30 43.06 43.23 446,735 +0.10(+0.23%)
Aug 08, 2018 43.49 43.49 43.12 43.13 564,699 -0.29(-0.67%)
Aug 07, 2018 43.34 43.52 42.98 43.42 754,770 +0.07(+0.16%)
Aug 06, 2018 43.83 43.92 43.28 43.35 876,648 -0.47(-1.07%)
Aug 03, 2018 42.09 43.86 41.29 43.82 1,047,730 +1.01(+2.36%)
Aug 02, 2018 42.79 43.02 42.63 42.81 1,419,511 +0.03(+0.07%)
Aug 01, 2018 42.37 42.80 42.21 42.78 535,277 +0.12(+0.28%)
Jul 31, 2018 41.95 43.02 41.91 42.66 880,863 +0.88(+2.11%)
Jul 30, 2018 41.90 42.01 41.62 41.78 518,464 -0.12(-0.29%)
Jul 27, 2018 42.45 42.47 41.75 41.90 549,411 -0.37(-0.88%)
Jul 26, 2018 42.24 42.39 41.96 42.27 546,960 +0.21(+0.50%)
Jul 25, 2018 41.61 42.17 41.58 42.06 674,754 +0.56(+1.35%)
Jul 24, 2018 41.57 41.61 41.19 41.50 478,053 -0.11(-0.26%)
Jul 23, 2018 41.82 41.83 41.33 41.61 410,276 -0.22(-0.53%)
Jul 20, 2018 42.07 42.17 41.70 41.83 656,306 -0.43(-1.02%)
Jul 19, 2018 41.80 42.54 41.78 42.26 723,716 +0.38(+0.91%)
Jul 18, 2018 42.00 42.20 41.72 41.88 602,993 -0.16(-0.38%)
Jul 17, 2018 42.57 42.67 41.96 42.04 879,352 -0.45(-1.06%)
Jul 16, 2018 42.51 42.64 42.14 42.49 680,916 -0.18(-0.42%)
Jul 13, 2018 43.09 43.17 42.60 42.67 470,786 -0.30(-0.70%)
Jul 12, 2018 43.01 43.14 42.83 42.97 1,203,736 +0.11(+0.26%)
Jul 11, 2018 42.26 42.99 42.26 42.86 1,319,961 +0.60(+1.42%)
Jul 10, 2018 42.11 42.34 41.95 42.26 993,401 +0.15(+0.36%)
Jul 09, 2018 42.42 42.56 41.88 42.11 1,153,549 -0.24(-0.57%)
Jul 06, 2018 42.44 42.48 42.15 42.35 881,103 +0.06(+0.14%)
Jul 05, 2018 42.10 42.29 41.84 42.29 949,486 +0.18(+0.43%)
Jul 03, 2018 42.11 42.11 42.11 0 +0.08(+0.19%)
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.