Apartment Investment & Mgmt (NY: AIV )

8.070 USD +0.260 (+3.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.79 25.99 25.52 25.53 1,245,797 -0.19(-0.74%)
Jun 29, 2011 25.75 25.82 25.55 25.72 1,191,839 +0.14(+0.55%)
Jun 28, 2011 25.32 25.61 25.11 25.58 1,463,116 +0.39(+1.55%)
Jun 27, 2011 25.01 25.29 24.97 25.19 1,238,238 +0.17(+0.68%)
Jun 24, 2011 25.20 25.37 24.82 25.02 1,707,741 -0.16(-0.64%)
Jun 23, 2011 25.29 25.35 24.70 25.18 1,764,304 -0.48(-1.87%)
Jun 22, 2011 26.00 26.10 25.64 25.66 1,349,081 -0.43(-1.65%)
Jun 21, 2011 26.11 26.33 25.88 26.09 1,413,925 +0.10(+0.38%)
Jun 20, 2011 25.84 26.05 25.81 25.99 1,465,385 +0.61(+2.40%)
Jun 17, 2011 25.38 25.53 25.13 25.38 1,743,841 +0.28(+1.12%)
Jun 16, 2011 25.14 25.38 24.50 25.10 1,646,821 +0.14(+0.56%)
Jun 15, 2011 25.29 25.50 24.84 24.96 1,337,709 -0.60(-2.35%)
Jun 14, 2011 25.54 25.79 25.42 25.56 1,018,686 +0.33(+1.31%)
Jun 13, 2011 25.22 25.45 25.04 25.23 1,180,369 +0.03(+0.12%)
Jun 10, 2011 25.67 25.74 25.09 25.20 2,592,665 -0.60(-2.33%)
Jun 09, 2011 26.10 26.10 25.71 25.80 1,977,849 -0.20(-0.77%)
Jun 08, 2011 25.71 26.10 25.67 26.00 2,250,269 +0.18(+0.70%)
Jun 07, 2011 25.43 26.06 25.33 25.82 1,474,700 +0.57(+2.26%)
Jun 06, 2011 25.58 25.73 25.22 25.25 1,406,788 -0.36(-1.41%)
Jun 03, 2011 24.97 25.80 24.95 25.61 1,388,362 -0.04(-0.16%)
May 24, 2011 25.85 25.98 25.54 25.65 911,026 -0.08(-0.31%)
May 23, 2011 25.73 25.92 25.59 25.73 1,446,482 -0.40(-1.53%)
May 20, 2011 25.89 26.30 25.89 26.13 1,501,142 -0.42(-1.58%)
May 19, 2011 26.51 26.85 26.28 26.55 1,103,321 +0.12(+0.45%)
May 18, 2011 26.10 26.50 25.95 26.43 860,392 +0.29(+1.11%)
May 17, 2011 25.85 26.15 25.81 26.14 1,191,591 +0.20(+0.77%)
May 16, 2011 25.96 26.39 25.90 25.94 811,126 -0.17(-0.65%)
May 13, 2011 26.28 26.37 25.93 26.11 957,238 -0.19(-0.72%)
May 12, 2011 26.07 26.40 25.84 26.30 1,257,934 +0.14(+0.54%)
May 11, 2011 26.55 26.62 26.08 26.16 1,328,464 -0.51(-1.91%)
May 10, 2011 26.03 26.71 25.97 26.67 1,218,533 +0.78(+3.01%)
May 09, 2011 25.89 26.04 25.67 25.89 1,392,518 +0.03(+0.12%)
May 06, 2011 26.68 26.68 25.86 25.86 1,670,565 -0.38(-1.45%)
May 05, 2011 26.06 26.61 26.06 26.24 1,658,700 +0.00(+0.00%)
May 04, 2011 26.48 26.58 26.02 26.24 1,271,578 -0.21(-0.79%)
May 03, 2011 26.37 26.88 26.15 26.45 1,623,225 -0.16(-0.60%)
May 02, 2011 26.65 26.65 26.51 26.61 1,982,411 -0.35(-1.30%)
Apr 29, 2011 26.95 27.67 26.73 26.96 2,492,561 -0.41(-1.50%)
Apr 28, 2011 26.83 27.52 26.77 27.37 2,110,911 +0.51(+1.90%)
Apr 27, 2011 26.81 26.92 26.65 26.86 1,255,845 +0.11(+0.41%)
Apr 26, 2011 26.39 27.15 26.21 26.75 2,839,328 +0.45(+1.71%)
Apr 25, 2011 26.11 26.34 25.98 26.30 1,226,700 +0.31(+1.19%)
Apr 21, 2011 25.99 26.06 25.72 25.99 1,684,577 +0.12(+0.46%)
Apr 20, 2011 25.62 25.98 25.37 25.87 1,652,895 +0.61(+2.41%)
Apr 19, 2011 24.83 25.35 24.83 25.26 1,091,118 +0.47(+1.90%)
Apr 18, 2011 24.73 24.93 24.70 24.79 1,407,630 -0.32(-1.27%)
Apr 15, 2011 25.06 25.16 24.90 25.11 1,649,647 +0.12(+0.48%)
Apr 14, 2011 24.72 25.11 24.65 24.99 1,562,569 +0.13(+0.52%)
Apr 13, 2011 24.87 25.00 24.74 24.86 1,169,388 +0.04(+0.16%)
Apr 12, 2011 24.73 25.11 24.70 24.82 1,575,755 +0.01(+0.04%)
Apr 11, 2011 25.10 25.25 24.74 24.81 1,444,206 -0.22(-0.88%)
Apr 08, 2011 25.33 25.43 25.03 25.03 855,322 -0.19(-0.75%)
Apr 07, 2011 25.49 25.49 25.06 25.22 1,041,995 -0.34(-1.33%)
Apr 06, 2011 25.55 25.62 25.34 25.56 920,491 +0.10(+0.39%)
Apr 05, 2011 25.41 25.55 25.33 25.46 1,229,340 -0.01(-0.04%)
Apr 04, 2011 25.42 25.69 25.34 25.47 979,275 +0.06(+0.24%)
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.