Apartment Investment & Mgmt (NY: AIV )

7.620 USD +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.65 29.00 28.65 28.88 452,926 +0.20(+0.70%)
May 27, 2004 29.00 29.16 28.51 28.68 769,175 -0.07(-0.24%)
May 26, 2004 28.60 28.96 28.32 28.75 545,711 +0.15(+0.52%)
May 25, 2004 28.42 28.79 28.42 28.60 515,916 +0.30(+1.06%)
May 24, 2004 28.42 28.84 28.21 28.30 359,541 -0.09(-0.32%)
May 21, 2004 28.50 28.84 28.32 28.39 987,340 -0.04(-0.14%)
May 20, 2004 28.00 28.78 28.00 28.43 764,875 +0.33(+1.17%)
May 19, 2004 28.74 29.10 27.88 28.10 715,383 -0.72(-2.50%)
May 18, 2004 28.54 28.96 28.43 28.82 525,415 +0.32(+1.12%)
May 17, 2004 27.88 28.50 27.61 28.50 537,212 +0.62(+2.22%)
May 14, 2004 27.95 28.33 27.72 27.88 386,436 -0.44(-1.55%)
May 13, 2004 28.50 28.81 28.26 28.32 552,010 -0.18(-0.63%)
May 12, 2004 28.18 28.60 27.77 28.50 468,924 +0.27(+0.96%)
May 11, 2004 26.45 28.91 26.45 28.23 776,174 +0.03(+0.11%)
May 10, 2004 28.72 28.85 27.50 28.20 764,575 -0.80(-2.76%)
May 07, 2004 29.47 29.67 28.65 29.00 682,989 -0.46(-1.56%)
May 06, 2004 29.55 29.83 28.93 29.46 1,049,030 -0.35(-1.17%)
May 05, 2004 30.10 30.43 29.64 29.81 854,761 -0.11(-0.37%)
May 04, 2004 29.60 30.30 29.48 29.92 1,175,310 +0.80(+2.75%)
May 03, 2004 28.25 29.19 27.96 29.12 743,879 +0.95(+3.37%)
Apr 30, 2004 28.30 28.55 27.94 28.17 946,646 +0.01(+0.04%)
Apr 29, 2004 28.70 28.74 27.97 28.16 1,068,426 -0.40(-1.40%)
Apr 28, 2004 28.42 28.65 28.20 28.56 443,428 +0.15(+0.53%)
Apr 27, 2004 28.39 28.68 28.11 28.41 313,448 +0.22(+0.78%)
Apr 26, 2004 28.38 28.81 28.14 28.19 533,113 -0.28(-0.98%)
Apr 23, 2004 28.55 28.62 28.25 28.47 333,545 -0.23(-0.80%)
Apr 22, 2004 28.43 29.02 28.40 28.70 602,902 +0.06(+0.21%)
Apr 21, 2004 28.60 28.68 28.09 28.64 509,717 +0.04(+0.14%)
Apr 20, 2004 28.84 29.06 28.54 28.60 696,687 -0.07(-0.24%)
Apr 19, 2004 29.00 29.00 28.43 28.67 760,376 -0.33(-1.14%)
Apr 16, 2004 29.09 29.24 28.62 29.00 644,995 +0.09(+0.31%)
Apr 15, 2004 28.70 29.05 28.63 28.91 879,057 +0.21(+0.73%)
Apr 14, 2004 28.25 29.17 28.15 28.70 1,684,027 +0.20(+0.70%)
Apr 13, 2004 28.34 29.25 27.75 28.50 1,073,425 +0.20(+0.71%)
Apr 12, 2004 29.00 29.02 27.08 28.30 895,255 -0.69(-2.38%)
Apr 08, 2004 29.69 29.69 28.98 28.99 508,917 -0.63(-2.13%)
Apr 07, 2004 30.46 30.48 29.30 29.62 1,076,125 +0.30(+1.02%)
Apr 06, 2004 30.12 30.17 28.80 29.32 1,442,366 -0.88(-2.91%)
Apr 05, 2004 31.01 31.06 30.11 30.20 748,478 -0.72(-2.33%)
Apr 02, 2004 30.78 31.19 30.65 30.92 654,993 +0.14(+0.45%)
Apr 01, 2004 30.76 31.36 30.71 30.78 711,784 -0.31(-1.00%)
Mar 31, 2004 30.86 31.12 30.65 31.10 701,385 +0.36(+1.17%)
Mar 30, 2004 31.01 31.01 30.18 30.73 1,286,491 -0.41(-1.32%)
Mar 29, 2004 30.91 31.51 30.89 31.15 557,109 +0.29(+0.94%)
Mar 26, 2004 31.46 31.62 30.85 30.85 802,469 -0.42(-1.34%)
Mar 25, 2004 31.12 31.42 31.07 31.28 739,979 +0.15(+0.48%)
Mar 24, 2004 31.46 31.57 31.01 31.13 408,033 -0.31(-0.99%)
Mar 23, 2004 31.41 31.51 31.14 31.44 368,240 +0.08(+0.26%)
Mar 22, 2004 30.90 31.49 30.58 31.36 1,218,803 +0.13(+0.42%)
Mar 19, 2004 31.31 31.45 31.16 31.23 905,453 -0.18(-0.57%)
Mar 18, 2004 31.80 31.86 31.30 31.41 629,097 -0.39(-1.23%)
Mar 17, 2004 32.16 32.24 31.66 31.80 881,456 -0.36(-1.12%)
Mar 16, 2004 32.06 32.28 31.81 32.16 342,244 +0.25(+0.78%)
Mar 15, 2004 32.31 32.46 31.83 31.91 337,345 -0.40(-1.24%)
Mar 12, 2004 31.97 32.31 31.96 32.31 332,045 +0.34(+1.06%)
Mar 11, 2004 32.26 32.26 31.91 31.97 476,222 -0.44(-1.36%)
Mar 10, 2004 32.96 33.01 32.35 32.41 401,335 -0.60(-1.82%)
Mar 09, 2004 33.30 33.31 32.89 33.01 318,447 -0.30(-0.90%)
Mar 08, 2004 33.61 33.61 33.03 33.31 865,360 -0.35(-1.04%)
Mar 05, 2004 33.88 33.88 33.54 33.66 1,230,600 -0.22(-0.65%)
Mar 04, 2004 33.51 33.88 33.46 33.88 553,509 +0.36(+1.07%)
Mar 03, 2004 33.44 33.83 33.41 33.52 642,795 -0.04(-0.12%)
Mar 02, 2004 33.01 33.58 33.01 33.56 583,005 +0.56(+1.70%)
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.