Apartment Investment & Mgmt (NY: AIV )

6.800 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 6.720 6.820 6.620 6.800 2,213,217 -0.01(-0.15%)
Jul 01, 2022 6.370 6.810 6.370 6.810 4,571,207 +0.41(+6.41%)
Jun 30, 2022 6.120 6.485 6.070 6.400 1,636,042 +0.21(+3.39%)
Jun 29, 2022 6.220 6.230 6.090 6.190 1,108,364 -0.06(-0.96%)
Jun 28, 2022 6.310 6.410 6.220 6.250 1,011,205 -0.01(-0.16%)
Jun 27, 2022 6.220 6.330 6.150 6.260 1,608,717 +0.06(+0.97%)
Jun 24, 2022 6.110 6.230 6.100 6.200 3,252,514 +0.10(+1.64%)
Jun 23, 2022 6.100 6.160 5.940 6.100 3,172,039 +0.02(+0.33%)
Jun 22, 2022 5.800 6.180 5.780 6.080 4,815,600 +0.21(+3.58%)
Jun 21, 2022 5.880 6.085 5.855 5.870 2,906,437 +0.04(+0.69%)
Jun 17, 2022 5.790 5.910 5.740 5.830 2,258,103 +0.06(+1.04%)
Jun 16, 2022 5.770 5.845 5.630 5.770 2,313,652 -0.11(-1.87%)
Jun 15, 2022 5.930 6.095 5.785 5.880 4,444,072 +0.02(+0.34%)
Jun 14, 2022 5.880 6.070 5.850 5.860 3,146,517 -0.01(-0.17%)
Jun 13, 2022 6.060 6.170 5.835 5.870 3,038,363 -0.33(-5.32%)
Jun 10, 2022 6.120 6.260 6.055 6.200 3,029,327 -0.04(-0.64%)
Jun 09, 2022 6.270 6.380 6.200 6.240 1,777,104 -0.01(-0.16%)
Jun 08, 2022 6.250 6.340 6.210 6.250 1,283,671 -0.06(-0.95%)
Jun 07, 2022 6.130 6.310 6.093 6.310 894,655 +0.11(+1.77%)
Jun 06, 2022 6.340 6.340 6.170 6.200 1,099,867 -0.06(-0.96%)
Jun 03, 2022 6.330 6.350 6.190 6.260 1,227,575 -0.07(-1.11%)
Jun 02, 2022 6.240 6.340 6.150 6.330 1,659,509 +0.06(+0.96%)
Jun 01, 2022 6.320 6.350 6.100 6.270 1,322,350 -0.01(-0.16%)
May 31, 2022 6.270 6.375 6.235 6.280 2,108,946 -0.12(-1.88%)
May 27, 2022 6.260 6.420 6.220 6.400 906,934 +0.18(+2.89%)
May 26, 2022 6.220 6.305 6.200 6.220 1,083,227 +0.08(+1.30%)
May 25, 2022 6.030 6.210 6.010 6.140 1,005,985 +0.08(+1.32%)
May 24, 2022 5.970 6.110 5.830 6.060 1,891,475 +0.08(+1.34%)
May 23, 2022 5.990 6.030 5.830 5.980 1,089,897 +0.08(+1.36%)
May 20, 2022 5.960 6.030 5.780 5.900 1,787,442 +0.00(+0.00%)
May 19, 2022 5.890 6.000 5.790 5.900 2,073,109 -0.03(-0.51%)
May 18, 2022 6.110 6.165 5.880 5.930 3,301,712 -0.20(-3.26%)
May 17, 2022 5.910 6.130 5.870 6.130 3,344,707 +0.30(+5.15%)
May 16, 2022 5.780 5.910 5.780 5.830 2,206,233 +0.01(+0.17%)
May 13, 2022 5.590 5.840 5.590 5.820 1,855,334 +0.21(+3.74%)
May 12, 2022 5.460 5.645 5.400 5.610 3,086,708 +0.14(+2.56%)
May 11, 2022 5.520 5.605 5.345 5.470 3,662,657 +0.04(+0.74%)
May 10, 2022 5.690 5.700 5.220 5.430 4,470,262 -0.31(-5.40%)
May 09, 2022 5.920 5.940 5.670 5.740 2,463,137 -0.27(-4.49%)
May 06, 2022 5.990 6.030 5.840 6.010 1,678,272 -0.04(-0.66%)
May 05, 2022 6.240 6.280 5.965 6.050 1,115,075 -0.26(-4.12%)
May 04, 2022 6.230 6.340 6.095 6.310 1,712,396 +0.07(+1.12%)
May 03, 2022 6.220 6.350 6.145 6.240 947,058 +0.05(+0.81%)
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.