Apartment Investment & Mgmt (NY: AIV )

6.840 USD -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.86 20.30 19.31 19.37 13,107 -0.47(-2.37%)
Jun 29, 2010 19.84 20.63 19.64 19.84 933 -1.35(-6.37%)
Jun 25, 2010 21.19 21.29 20.37 21.19 2,769,063 +0.76(+3.72%)
Jun 24, 2010 20.80 20.96 20.36 20.43 1,997,964 -0.57(-2.71%)
Jun 23, 2010 20.78 21.25 20.50 21.00 1,597,929 +0.22(+1.06%)
Jun 22, 2010 21.87 21.99 20.76 20.78 81,440 -1.10(-5.03%)
Jun 21, 2010 22.55 22.72 21.83 21.88 1,792,518 -0.37(-1.66%)
Jun 18, 2010 22.25 22.56 22.09 22.25 1,790,254 -0.19(-0.85%)
Jun 17, 2010 22.27 22.53 22.06 22.44 2,158,073 +0.17(+0.76%)
Jun 16, 2010 22.17 22.47 21.95 22.27 2,875,097 -0.07(-0.31%)
Jun 15, 2010 22.13 22.44 21.95 22.34 3,123,454 +0.46(+2.10%)
Jun 14, 2010 22.37 22.38 21.64 21.88 3,565,755 -0.14(-0.64%)
Jun 11, 2010 21.45 22.06 21.33 22.02 2,028,480 +0.26(+1.19%)
Jun 10, 2010 20.86 21.81 20.73 21.76 2,908,385 +1.33(+6.51%)
Jun 09, 2010 20.35 21.42 20.30 20.43 2,589,830 +0.29(+1.44%)
Jun 08, 2010 19.68 20.21 19.27 20.14 2,524,865 +0.56(+2.86%)
Jun 07, 2010 19.93 20.35 19.55 19.58 2,448,136 -0.19(-0.96%)
Jun 04, 2010 19.77 21.00 19.66 19.77 3,151,073 -1.52(-7.14%)
Jun 03, 2010 21.16 21.59 20.96 21.29 2,171,015 +0.25(+1.19%)
Jun 02, 2010 20.56 21.08 20.21 21.04 1,879,017 +0.58(+2.83%)
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.