Apartment Investment & Mgmt (NY: AIV )

6.260 +0.120 (+1.95%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 46.46 46.59 46.18 46.59 2,002,776 -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 47.71 215,565 -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 46.75 207,466 -0.63(-1.33%)
May 09, 2002 47.91 47.91 47.36 47.38 165,173 -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 48.23 214,065 -0.37(-0.76%)
May 06, 2002 49.69 49.76 48.58 48.60 1,856,400 -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 48.29 238,661 +0.00(+0.00%)
Apr 26, 2002 48.21 48.34 48.21 48.29 178,671 +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 47.83 560,009 +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 48.91 123,380 -0.08(-0.16%)
Apr 18, 2002 48.76 50.27 48.76 48.99 207,966 -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 49.76 424,131 -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 51.41 170,672 +0.54(+1.06%)
Apr 11, 2002 51.26 51.27 50.21 50.87 180,970 -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 49.55 314,649 +0.49(+1.00%)
Apr 05, 2002 48.31 49.21 48.31 49.06 305,950 +0.73(+1.51%)
Apr 04, 2002 47.88 48.41 47.76 48.33 194,968 +0.46(+0.96%)
Apr 03, 2002 48.01 48.01 47.86 47.87 78,987 -0.14(-0.29%)
Apr 02, 2002 47.86 48.13 47.85 48.01 153,175 -0.04(-0.08%)
Apr 01, 2002 48.31 48.31 48.04 48.05 264,957 -0.33(-0.68%)
Mar 29, 2002 48.36 48.66 48.23 48.38 279,154 +0.00(+0.00%)
Mar 28, 2002 48.36 48.66 48.23 48.38 279,154 +0.17(+0.35%)
Mar 27, 2002 48.15 48.21 48.11 48.21 158,974 +0.10(+0.21%)
Mar 26, 2002 48.01 48.16 47.97 48.11 298,051 +0.07(+0.15%)
Mar 25, 2002 47.86 48.06 47.79 48.04 219,764 +0.01(+0.02%)
Mar 22, 2002 48.41 48.41 48.03 48.03 1,370,578 -0.38(-0.78%)
Mar 21, 2002 48.26 48.51 48.14 48.41 179,271 +0.17(+0.35%)
Mar 20, 2002 48.01 48.29 48.01 48.24 543,612 -0.01(-0.02%)
Mar 19, 2002 48.11 48.33 47.99 48.25 112,181 +0.16(+0.33%)
Mar 18, 2002 47.61 48.14 47.47 48.09 311,349 +0.68(+1.43%)
Mar 15, 2002 47.51 47.91 47.26 47.41 357,842 -0.10(-0.21%)
Mar 14, 2002 47.01 47.51 47.00 47.51 434,229 +0.48(+1.02%)
Mar 13, 2002 46.86 47.09 46.71 47.03 292,152 +0.20(+0.43%)
Mar 12, 2002 46.56 46.83 46.39 46.83 229,462 +0.27(+0.58%)
Mar 11, 2002 47.01 47.01 46.41 46.56 286,653 -0.40(-0.85%)
Mar 08, 2002 47.06 47.24 46.86 46.96 194,268 -0.10(-0.21%)
Mar 07, 2002 47.01 47.20 46.96 47.06 170,672 +0.24(+0.51%)
Mar 06, 2002 47.31 47.31 46.21 46.82 486,321 -0.56(-1.18%)
Mar 05, 2002 46.35 47.38 46.19 47.38 470,524 +1.02(+2.20%)
Mar 04, 2002 45.51 46.36 45.40 46.36 185,470 +0.83(+1.82%)
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.