Apartment Investment & Mgmt (NY: AIV )

6.900 USD +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 48.51 49.26 48.46 49.21 477,922 +0.69(+1.42%)
Jun 27, 2002 48.41 48.61 48.26 48.52 275,155 +0.23(+0.48%)
Jun 26, 2002 48.41 48.51 48.02 48.29 344,844 -0.27(-0.56%)
Jun 25, 2002 48.52 48.74 48.16 48.56 306,150 -0.12(-0.25%)
Jun 21, 2002 48.16 48.68 48.16 48.68 196,767 +0.67(+1.40%)
Jun 20, 2002 47.76 48.11 47.63 48.01 210,865 +0.25(+0.52%)
Jun 19, 2002 47.26 47.82 47.21 47.76 344,643 +0.58(+1.23%)
Jun 18, 2002 47.86 47.86 47.02 47.18 295,151 -0.43(-0.90%)
Jun 17, 2002 47.46 47.61 47.10 47.61 275,054 +0.30(+0.63%)
Jun 14, 2002 47.26 47.51 46.64 47.31 3,569,423 +0.11(+0.23%)
Jun 12, 2002 47.01 47.24 46.93 47.20 297,951 +0.26(+0.55%)
Jun 11, 2002 46.91 46.97 46.64 46.94 301,550 +0.08(+0.17%)
Jun 10, 2002 46.61 46.87 46.56 46.86 174,871 +0.25(+0.54%)
Jun 07, 2002 46.51 46.66 46.42 46.61 352,142 -0.05(-0.11%)
Jun 06, 2002 46.66 46.73 46.32 46.66 285,453 -0.02(-0.04%)
Jun 05, 2002 46.69 46.73 46.61 46.68 329,346 +0.09(+0.19%)
May 31, 2002 46.46 46.59 46.18 46.59 2,002,775 -1.62(-3.36%)
May 28, 2002 48.26 48.37 48.03 48.21 175,871 +0.10(+0.21%)
May 27, 2002 48.16 48.41 47.71 48.11 113,381 +0.00(+0.00%)
May 24, 2002 48.16 48.41 47.71 48.11 113,381 +0.02(+0.04%)
May 23, 2002 47.26 48.09 47.19 48.09 4,119,334 +0.90(+1.91%)
May 22, 2002 46.96 47.26 46.90 47.19 99,683 +0.28(+0.60%)
May 21, 2002 47.36 47.40 46.76 46.91 143,976 -0.51(-1.08%)
May 20, 2002 47.76 47.80 47.28 47.42 115,981 -0.46(-0.96%)
May 17, 2002 47.71 47.91 47.24 47.88 262,757 +0.17(+0.36%)
May 16, 2002 47.64 47.90 47.34 47.71 215,564 -0.03(-0.06%)
May 15, 2002 47.46 47.75 47.28 47.74 139,277 +0.37(+0.78%)
May 14, 2002 47.30 47.45 46.88 47.37 49,991 +0.32(+0.68%)
May 13, 2002 46.91 47.38 46.86 47.05 124,679 +0.30(+0.64%)
May 10, 2002 47.38 47.38 46.69 46.75 207,465 -0.63(-1.33%)
May 09, 2002 47.91 47.91 47.36 47.38 165,172 -0.68(-1.42%)
May 08, 2002 48.48 48.55 47.81 48.06 359,941 -0.17(-0.35%)
May 07, 2002 48.51 48.93 48.09 48.23 214,064 -0.37(-0.76%)
May 06, 2002 49.69 49.76 48.58 48.60 1,856,399 -0.84(-1.70%)
May 03, 2002 49.63 49.76 49.01 49.44 201,867 -0.18(-0.36%)
May 02, 2002 48.51 49.91 48.46 49.62 477,222 +0.12(+0.24%)
May 01, 2002 49.26 49.56 48.66 49.50 158,774 +0.39(+0.79%)
Apr 30, 2002 48.36 49.11 48.27 49.11 161,873 +0.82(+1.70%)
Apr 29, 2002 48.04 48.42 48.04 48.29 238,660 +0.00(+0.00%)
Apr 26, 2002 48.21 48.34 48.21 48.29 178,670 +0.18(+0.37%)
Apr 25, 2002 47.81 48.32 47.77 48.11 264,457 +0.28(+0.59%)
Apr 24, 2002 47.76 48.05 47.51 47.83 560,008 +0.22(+0.46%)
Apr 23, 2002 48.56 48.56 47.31 47.61 409,233 -1.00(-2.06%)
Apr 22, 2002 49.01 49.09 48.28 48.61 156,574 -0.30(-0.61%)
Apr 19, 2002 49.36 49.44 48.56 48.91 123,379 -0.08(-0.16%)
Apr 18, 2002 48.76 50.27 48.76 48.99 207,965 -0.12(-0.24%)
Apr 17, 2002 49.76 49.76 48.81 49.11 133,278 -0.65(-1.31%)
Apr 16, 2002 50.26 50.41 49.41 49.76 424,130 -1.00(-1.97%)
Apr 15, 2002 51.16 51.20 50.51 50.76 145,776 -0.65(-1.26%)
Apr 12, 2002 50.87 51.41 50.87 51.41 170,671 +0.54(+1.06%)
Apr 11, 2002 51.26 51.27 50.21 50.87 180,969 -0.39(-0.76%)
Apr 10, 2002 50.36 51.47 50.23 51.26 422,231 +0.75(+1.49%)
Apr 09, 2002 49.55 50.51 49.45 50.51 161,273 +0.96(+1.94%)
Apr 08, 2002 49.11 49.56 49.10 49.55 314,648 +0.49(+1.00%)
Apr 05, 2002 48.31 49.21 48.31 49.06 305,949 +0.73(+1.51%)
Apr 04, 2002 47.88 48.41 47.76 48.33 194,967 +0.46(+0.96%)
Apr 03, 2002 48.01 48.01 47.86 47.87 78,986 -0.14(-0.29%)
Apr 02, 2002 47.86 48.13 47.85 48.01 153,174 -0.04(-0.08%)
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.