Apartment Investment & Mgmt (NY: AIV )

7.440 USD +0.040 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.23 37.37 36.88 36.94 1,104,511 +0.00(+0.00%)
Jun 29, 2015 37.30 37.58 36.90 36.94 1,199,341 -0.37(-0.99%)
Jun 26, 2015 37.09 37.49 36.89 37.31 2,003,385 +0.17(+0.46%)
Jun 25, 2015 37.19 37.44 37.01 37.14 645,814 -0.05(-0.13%)
Jun 24, 2015 37.41 37.66 37.15 37.19 712,351 -0.20(-0.54%)
Jun 23, 2015 37.93 37.99 37.37 37.39 988,173 -0.67(-1.76%)
Jun 22, 2015 38.26 38.52 38.01 38.06 1,726,935 -0.10(-0.26%)
Jun 19, 2015 38.39 38.48 38.07 38.16 1,250,183 -0.32(-0.83%)
Jun 18, 2015 37.94 38.76 37.91 38.48 1,039,293 +0.58(+1.53%)
Jun 17, 2015 37.59 37.95 37.21 37.90 756,659 +0.31(+0.82%)
Jun 16, 2015 36.96 37.60 36.86 37.59 1,086,242 +0.66(+1.79%)
Jun 15, 2015 37.16 37.16 36.86 36.93 589,695 -0.26(-0.70%)
Jun 12, 2015 37.45 37.59 37.16 37.19 827,753 -0.32(-0.85%)
Jun 11, 2015 37.24 37.67 37.24 37.51 2,150,550 +0.56(+1.52%)
Jun 10, 2015 36.77 37.41 36.59 36.95 991,299 +0.14(+0.38%)
Jun 09, 2015 37.02 37.02 36.74 36.81 895,322 -0.22(-0.59%)
Jun 08, 2015 37.17 37.33 36.95 37.03 585,201 -0.06(-0.16%)
Jun 05, 2015 36.73 37.39 36.56 37.09 906,431 -0.12(-0.32%)
Jun 04, 2015 37.19 37.36 37.03 37.21 799,023 -0.03(-0.08%)
Jun 03, 2015 38.05 38.29 37.23 37.24 1,481,889 -0.83(-2.18%)
Jun 02, 2015 38.47 38.48 37.94 38.07 1,450,287 -0.55(-1.42%)
Jun 01, 2015 38.01 38.67 37.64 38.62 1,385,963 +0.68(+1.79%)
May 29, 2015 38.19 38.35 37.80 37.94 2,784,326 -0.31(-0.81%)
May 28, 2015 38.11 38.33 37.98 38.25 1,181,945 +0.08(+0.21%)
May 27, 2015 37.70 38.25 37.53 38.17 850,722 +0.54(+1.44%)
May 26, 2015 37.99 37.99 37.55 37.63 863,849 -0.34(-0.90%)
May 22, 2015 37.74 37.97 37.97 37.97 808,468 +0.18(+0.48%)
May 21, 2015 38.02 38.10 37.70 37.79 864,748 -0.18(-0.47%)
May 20, 2015 37.91 38.24 37.78 37.97 796,886 +0.07(+0.18%)
May 19, 2015 37.61 38.14 37.58 37.90 660,734 +0.08(+0.21%)
May 18, 2015 38.21 38.29 37.78 37.82 1,372,369 -0.54(-1.41%)
May 15, 2015 38.02 38.47 38.02 38.36 3,210,974 +0.45(+1.19%)
May 14, 2015 37.49 38.02 37.45 37.91 1,269,869 +0.62(+1.66%)
May 13, 2015 38.08 38.36 37.22 37.29 1,079,744 -0.83(-2.18%)
May 12, 2015 37.76 38.25 37.52 38.12 896,517 +0.01(+0.03%)
May 11, 2015 38.94 39.08 38.03 38.11 1,354,332 -1.00(-2.56%)
May 08, 2015 38.98 39.66 38.97 39.11 1,090,357 +0.70(+1.82%)
May 07, 2015 37.87 38.64 37.80 38.41 1,105,555 +0.60(+1.59%)
May 06, 2015 37.44 37.97 37.42 37.81 1,587,051 +0.37(+0.99%)
May 05, 2015 38.50 38.65 37.29 37.44 1,320,796 -1.22(-3.16%)
May 04, 2015 38.50 38.95 38.44 38.66 1,339,998 +0.38(+0.99%)
May 01, 2015 38.04 38.95 37.97 38.28 1,693,672 +0.54(+1.43%)
Apr 30, 2015 38.23 38.54 37.47 37.74 1,214,334 -0.59(-1.54%)
Apr 29, 2015 38.56 38.92 38.26 38.33 1,419,735 -0.65(-1.67%)
Apr 28, 2015 39.16 39.22 38.67 38.98 1,001,629 -0.25(-0.64%)
Apr 27, 2015 38.78 39.34 38.78 39.23 2,007,327 +0.54(+1.40%)
Apr 24, 2015 38.69 39.03 38.52 38.69 833,130 +0.04(+0.10%)
Apr 23, 2015 38.60 38.77 38.35 38.65 760,397 +0.01(+0.03%)
Apr 22, 2015 37.93 38.69 37.83 38.64 1,621,446 +0.70(+1.85%)
Apr 21, 2015 37.79 38.02 37.60 37.94 1,115,582 +0.33(+0.88%)
Apr 20, 2015 37.56 37.79 37.31 37.61 655,685 +0.14(+0.37%)
Apr 17, 2015 37.50 37.75 37.18 37.47 831,420 -0.19(-0.50%)
Apr 16, 2015 37.23 37.81 37.09 37.66 673,469 +0.28(+0.75%)
Apr 15, 2015 38.13 38.19 37.35 37.38 662,835 -0.68(-1.79%)
Apr 14, 2015 37.75 38.29 37.75 38.06 757,065 +0.31(+0.82%)
Apr 13, 2015 37.87 38.11 37.67 37.75 645,226 -0.09(-0.24%)
Apr 10, 2015 38.05 38.30 37.71 37.84 947,889 -0.04(-0.11%)
Apr 09, 2015 38.72 38.81 37.68 37.88 802,932 -0.99(-2.55%)
Apr 08, 2015 38.90 39.05 38.50 38.87 944,991 +0.08(+0.21%)
Apr 07, 2015 39.19 39.25 38.73 38.79 823,579 -0.49(-1.25%)
Apr 06, 2015 39.04 39.31 38.92 39.28 1,815,024 +0.31(+0.80%)
Apr 02, 2015 38.96 38.97 38.97 38.97 2,474,699 +0.02(+0.05%)
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.