Apartment Investment & Mgmt (NY: AIV )

7.645 USD -0.035 (-0.46%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 7.620 7.700 7.550 7.680 1,627,130 +0.07(+0.92%)
Jun 10, 2021 7.680 7.720 7.570 7.610 2,636,072 +0.01(+0.13%)
Jun 09, 2021 7.470 7.620 7.450 7.600 2,486,056 +0.18(+2.43%)
Jun 08, 2021 7.310 7.555 7.310 7.420 2,442,122 +0.14(+1.92%)
Jun 07, 2021 7.190 7.370 7.170 7.280 1,927,835 +0.13(+1.82%)
Jun 04, 2021 7.150 7.190 7.060 7.150 1,486,558 +0.04(+0.56%)
Jun 03, 2021 7.190 7.200 7.070 7.110 2,368,111 -0.09(-1.25%)
Jun 02, 2021 7.190 7.270 7.135 7.200 3,347,161 +0.03(+0.42%)
Jun 01, 2021 7.050 7.185 7.015 7.170 3,845,180 +0.12(+1.70%)
May 28, 2021 7.000 7.070 6.900 7.050 1,774,637 +0.05(+0.71%)
May 27, 2021 7.010 7.050 6.960 7.000 2,145,674 +0.00(+0.00%)
May 26, 2021 7.010 7.115 7.000 7.000 1,784,368 +0.00(+0.00%)
May 25, 2021 7.030 7.040 6.960 7.000 2,685,199 -0.02(-0.28%)
May 24, 2021 6.860 7.050 6.810 7.020 2,616,123 +0.18(+2.63%)
May 21, 2021 6.820 6.930 6.800 6.840 2,130,465 +0.05(+0.74%)
May 20, 2021 6.610 6.800 6.590 6.790 2,247,618 +0.17(+2.57%)
May 19, 2021 6.580 6.650 6.390 6.620 4,402,979 -0.06(-0.90%)
May 18, 2021 6.650 6.710 6.460 6.680 3,117,857 +0.00(+0.00%)
May 17, 2021 6.730 6.740 6.560 6.680 2,448,125 -0.06(-0.89%)
May 14, 2021 6.720 6.750 6.620 6.740 3,644,544 +0.05(+0.75%)
May 13, 2021 6.570 6.760 6.570 6.690 4,306,609 +0.13(+1.98%)
May 12, 2021 6.750 6.760 6.540 6.560 2,383,911 -0.20(-2.96%)
May 11, 2021 6.830 6.870 6.620 6.760 2,018,315 -0.16(-2.31%)
May 10, 2021 7.000 7.010 6.900 6.920 2,438,314 -0.05(-0.72%)
May 07, 2021 6.910 6.970 6.860 6.970 1,513,141 +0.08(+1.16%)
May 06, 2021 6.650 6.900 6.640 6.890 2,448,007 +0.27(+4.08%)
May 05, 2021 6.710 6.910 6.600 6.620 4,175,277 -0.28(-4.06%)
May 04, 2021 6.880 6.920 6.760 6.900 3,086,790 +0.05(+0.73%)
May 03, 2021 7.050 7.090 6.820 6.850 2,475,364 -0.09(-1.30%)
Apr 30, 2021 6.780 7.030 6.766 6.940 7,043,900 +0.15(+2.21%)
Apr 29, 2021 6.730 6.820 6.685 6.790 2,448,430 +0.13(+1.95%)
Apr 28, 2021 6.720 6.760 6.610 6.660 4,704,753 -0.06(-0.89%)
Apr 27, 2021 6.720 6.790 6.640 6.720 5,725,834 +0.01(+0.15%)
Apr 26, 2021 6.770 6.830 6.650 6.710 3,963,885 +0.04(+0.60%)
Apr 23, 2021 6.550 6.760 6.550 6.670 3,580,900 +0.12(+1.83%)
Apr 22, 2021 6.550 6.660 6.530 6.550 5,779,042 +0.02(+0.31%)
Apr 21, 2021 6.380 6.550 6.330 6.530 2,028,528 +0.13(+2.03%)
Apr 20, 2021 6.370 6.420 6.320 6.400 4,288,925 +0.03(+0.47%)
Apr 19, 2021 6.390 6.400 6.310 6.370 2,069,724 -0.01(-0.16%)
Apr 16, 2021 6.370 6.420 6.310 6.380 1,659,200 +0.04(+0.63%)
Apr 15, 2021 6.250 6.350 6.185 6.340 1,841,013 +0.14(+2.26%)
Apr 14, 2021 6.090 6.290 6.070 6.200 2,012,365 -0.03(-0.48%)
Apr 13, 2021 6.220 6.270 6.000 6.230 5,561,280 -0.03(-0.48%)
Apr 12, 2021 6.230 6.260 6.110 6.260 2,149,283 +0.03(+0.48%)
Apr 09, 2021 6.200 6.240 6.180 6.230 1,973,400 +0.01(+0.16%)
Apr 08, 2021 6.360 6.380 6.210 6.220 3,162,899 -0.20(-3.12%)
Apr 07, 2021 6.360 6.430 6.320 6.420 2,106,559 +0.02(+0.31%)
Apr 06, 2021 6.380 6.500 6.330 6.400 4,446,281 -0.02(-0.31%)
Apr 05, 2021 6.350 6.470 6.320 6.420 3,601,061 +0.14(+2.23%)
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.