Apartment Investment & Mgmt (NY: AIV )

6.330 +0.070 (+1.12%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.23 37.43 37.11 37.11 573,007 -0.08(-0.22%)
May 27, 2005 37.18 37.31 37.05 37.19 355,442 +0.08(+0.22%)
May 26, 2005 37.69 37.77 37.06 37.11 520,116 -0.40(-1.07%)
May 25, 2005 37.87 37.87 37.44 37.51 697,087 -0.36(-0.95%)
May 24, 2005 38.41 38.42 37.68 37.87 654,094 -0.64(-1.66%)
May 23, 2005 38.41 38.75 38.37 38.51 545,311 +0.08(+0.21%)
May 20, 2005 38.45 38.45 38.01 38.43 532,214 +0.18(+0.47%)
May 19, 2005 37.87 38.29 37.81 38.25 408,134 +0.54(+1.43%)
May 18, 2005 37.90 37.90 37.38 37.71 440,528 -0.20(-0.53%)
May 17, 2005 37.61 38.11 37.48 37.91 820,867 +0.20(+0.53%)
May 16, 2005 37.71 37.79 37.51 37.71 860,561 +0.40(+1.07%)
May 13, 2005 38.01 38.01 37.22 37.31 679,390 -0.48(-1.27%)
May 12, 2005 37.53 38.10 37.51 37.79 984,041 -0.52(-1.36%)
May 11, 2005 38.90 38.91 38.27 38.31 1,137,816 -0.59(-1.52%)
May 10, 2005 38.81 39.16 38.59 38.90 778,174 +0.04(+0.10%)
May 09, 2005 38.46 38.91 38.28 38.86 1,016,835 +0.40(+1.04%)
May 06, 2005 38.56 38.76 37.84 38.46 664,292 -0.10(-0.26%)
May 05, 2005 38.91 39.25 38.34 38.56 1,234,600 -0.30(-0.77%)
May 04, 2005 38.41 38.86 38.17 38.86 670,391 +0.45(+1.17%)
May 03, 2005 38.18 38.41 37.94 38.41 569,208 +0.29(+0.76%)
May 02, 2005 38.18 38.18 37.73 38.12 591,504 -0.01(-0.03%)
Apr 29, 2005 37.58 38.15 37.34 38.13 599,103 +0.75(+2.01%)
Apr 28, 2005 37.85 37.89 37.35 37.38 340,844 -0.52(-1.37%)
Apr 27, 2005 37.80 38.02 37.56 37.90 594,903 +0.00(+0.00%)
Apr 26, 2005 37.61 37.95 37.61 37.90 572,507 +0.08(+0.21%)
Apr 25, 2005 37.56 38.00 37.56 37.82 396,236 +0.31(+0.83%)
Apr 22, 2005 36.61 37.51 36.50 37.51 948,846 +0.95(+2.60%)
Apr 21, 2005 36.78 36.98 36.41 36.56 376,839 +0.03(+0.08%)
Apr 20, 2005 36.49 36.79 36.25 36.53 709,185 +0.04(+0.11%)
Apr 19, 2005 36.71 36.71 36.42 36.49 258,658 -0.02(-0.05%)
Apr 18, 2005 36.55 36.86 36.31 36.51 532,414 -0.04(-0.11%)
Apr 15, 2005 36.66 36.95 36.41 36.55 661,793 -0.07(-0.19%)
Apr 14, 2005 36.90 37.07 36.55 36.62 386,537 -0.40(-1.08%)
Apr 13, 2005 37.26 37.40 37.02 37.02 561,009 -0.27(-0.72%)
Apr 12, 2005 36.87 37.29 36.59 37.29 633,397 +0.32(+0.87%)
Apr 11, 2005 36.96 37.00 36.64 36.97 316,548 +0.06(+0.16%)
Apr 08, 2005 37.21 37.21 36.86 36.91 393,236 -0.27(-0.73%)
Apr 07, 2005 36.91 37.22 36.83 37.18 569,608 +0.29(+0.79%)
Apr 06, 2005 36.91 37.25 36.84 36.89 485,321 -0.01(-0.03%)
Apr 05, 2005 37.11 37.57 36.86 36.90 460,225 -0.24(-0.65%)
Apr 04, 2005 36.91 37.20 36.86 37.14 627,898 -0.10(-0.27%)
Apr 01, 2005 37.71 37.91 36.96 37.24 746,879 +0.03(+0.08%)
Mar 31, 2005 37.40 37.81 37.12 37.21 532,314 -0.10(-0.27%)
Mar 30, 2005 36.66 37.91 36.66 37.31 582,305 +0.73(+2.00%)
Mar 29, 2005 36.22 36.96 36.11 36.58 518,916 +0.37(+1.02%)
Mar 28, 2005 36.26 36.49 36.07 36.21 378,938 +0.02(+0.06%)
Mar 24, 2005 36.16 36.76 36.12 36.19 443,428 +0.13(+0.36%)
Mar 23, 2005 36.15 36.47 35.46 36.06 954,545 -0.08(-0.22%)
Mar 22, 2005 37.05 37.41 36.14 36.14 720,583 -0.96(-2.59%)
Mar 21, 2005 37.11 37.29 36.85 37.10 451,727 -0.05(-0.13%)
Mar 18, 2005 37.82 37.82 36.84 37.15 858,961 -0.66(-1.75%)
Mar 17, 2005 37.21 37.98 37.21 37.81 383,338 +0.56(+1.50%)
Mar 16, 2005 37.63 37.63 37.16 37.25 643,096 -0.53(-1.40%)
Mar 15, 2005 38.11 38.49 37.73 37.78 426,031 -0.23(-0.61%)
Mar 14, 2005 37.36 38.02 37.21 38.01 563,109 +0.72(+1.93%)
Mar 11, 2005 37.21 37.57 36.79 37.29 1,003,637 -0.97(-2.54%)
Mar 10, 2005 38.04 38.67 38.03 38.26 552,510 +0.23(+0.61%)
Mar 09, 2005 38.71 38.71 37.87 38.03 579,506 -0.93(-2.39%)
Mar 08, 2005 39.23 39.23 38.69 38.96 227,763 -0.26(-0.66%)
Mar 07, 2005 38.61 39.40 38.47 39.22 373,439 +0.71(+1.84%)
Mar 04, 2005 38.36 38.75 38.21 38.51 348,743 +0.45(+1.18%)
Mar 03, 2005 38.08 38.19 37.67 38.06 577,506 +0.00(+0.00%)
Mar 02, 2005 38.28 38.29 37.70 38.06 587,605 -0.20(-0.52%)
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.