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 (%)
Nov 30, 2010 23.84 24.38 23.83 24.12 1,715,998 -0.05(-0.21%)
Nov 29, 2010 24.05 24.23 23.71 24.17 1,181,457 -0.11(-0.45%)
Nov 26, 2010 24.20 24.39 24.05 24.28 451,680 -0.15(-0.61%)
Nov 24, 2010 23.91 24.43 24.43 24.43 814,263 +0.75(+3.17%)
Nov 23, 2010 23.54 23.79 23.47 23.68 1,388,162 -0.22(-0.92%)
Nov 22, 2010 23.79 24.07 23.73 23.90 1,039,022 -0.01(-0.04%)
Nov 19, 2010 23.65 23.95 23.48 23.91 1,213,785 +0.18(+0.76%)
Nov 18, 2010 23.89 24.07 23.65 23.73 1,160,228 +0.24(+1.02%)
Nov 17, 2010 23.57 23.83 23.22 23.49 1,195,371 -0.11(-0.47%)
Nov 16, 2010 24.21 24.32 23.28 23.60 1,788,491 -0.80(-3.28%)
Nov 15, 2010 24.73 25.02 24.39 24.40 1,186,462 -0.23(-0.93%)
Nov 12, 2010 24.69 25.03 24.42 24.63 1,177,473 -0.13(-0.53%)
Nov 11, 2010 24.80 25.00 24.56 24.76 913,765 -0.25(-1.00%)
Nov 10, 2010 24.85 25.25 24.81 25.01 1,733,711 +0.27(+1.09%)
Nov 09, 2010 25.58 25.61 24.55 24.74 3,192,069 -0.72(-2.83%)
Nov 08, 2010 25.32 25.57 25.12 25.46 1,326,379 +0.02(+0.08%)
Nov 05, 2010 24.83 25.52 24.63 25.44 2,016,376 +0.61(+2.46%)
Nov 04, 2010 24.16 24.87 23.97 24.83 1,820,646 +1.04(+4.37%)
Nov 03, 2010 23.73 23.89 23.54 23.79 1,660,631 +0.17(+0.72%)
Nov 02, 2010 24.10 24.16 23.51 23.62 2,343,811 -0.19(-0.80%)
Nov 01, 2010 23.81 24.47 23.65 23.81 1,625,181 +0.50(+2.15%)
Oct 29, 2010 22.88 23.42 22.17 23.31 2,225,468 +0.29(+1.26%)
Oct 28, 2010 23.36 23.42 22.87 23.02 2,386,548 -0.16(-0.69%)
Oct 27, 2010 23.48 23.64 23.05 23.18 1,992,073 -0.66(-2.77%)
Oct 25, 2010 23.81 24.15 23.69 23.84 2,559,400 +0.27(+1.15%)
Oct 22, 2010 23.38 23.66 23.16 23.57 2,141,490 +0.26(+1.12%)
Oct 21, 2010 23.35 23.62 23.24 23.31 2,235,946 +0.04(+0.17%)
Oct 20, 2010 22.68 23.52 22.67 23.27 2,333,424 +0.64(+2.83%)
Oct 19, 2010 22.58 23.14 22.46 22.63 1,978,942 -0.33(-1.44%)
Oct 18, 2010 22.59 22.96 22.59 22.96 1,051,524 +0.34(+1.50%)
Oct 15, 2010 22.94 23.11 22.58 22.62 1,352,605 -0.13(-0.57%)
Oct 14, 2010 22.80 22.99 22.61 22.75 1,574,907 -0.14(-0.61%)
Oct 13, 2010 23.17 23.58 22.86 22.89 2,458,675 -0.10(-0.43%)
Oct 12, 2010 22.57 23.08 22.41 22.99 1,467,076 +0.39(+1.73%)
Oct 11, 2010 22.57 22.72 22.48 22.60 758,135 +0.03(+0.13%)
Oct 08, 2010 22.57 22.68 22.28 22.57 1,457,198 +0.19(+0.85%)
Oct 07, 2010 22.45 22.52 22.30 22.38 1,510,353 +0.12(+0.54%)
Oct 06, 2010 22.20 22.46 22.10 22.26 1,820,842 +0.02(+0.09%)
Oct 05, 2010 21.90 22.37 21.78 22.24 2,474,267 +0.61(+2.82%)
Oct 04, 2010 21.41 21.74 21.36 21.63 1,537,212 +0.10(+0.46%)
Oct 01, 2010 21.53 21.59 21.22 21.53 1,651,420 +0.15(+0.69%)
Sep 30, 2010 21.38 21.76 21.05 21.39 6,337 +0.06(+0.30%)
Sep 29, 2010 21.47 21.51 21.23 21.32 1,326,091 -0.30(-1.39%)
Sep 28, 2010 21.48 21.67 21.11 21.62 6,374 +0.14(+0.65%)
Sep 27, 2010 21.95 21.95 21.44 21.48 1,053,003 -0.48(-2.19%)
Sep 24, 2010 21.63 22.00 21.52 21.96 1,465,298 +0.66(+3.10%)
Sep 23, 2010 21.78 21.88 21.24 21.30 1,490,398 -0.71(-3.23%)
Sep 22, 2010 22.23 22.43 22.01 22.01 2,029,427 -0.36(-1.61%)
Sep 21, 2010 22.68 22.82 22.14 22.37 2,200,769 -0.30(-1.32%)
Sep 20, 2010 22.21 22.78 22.10 22.67 2,092,524 +0.49(+2.21%)
Sep 17, 2010 22.18 22.44 22.03 22.18 1,979,130 -0.18(-0.81%)
Sep 15, 2010 21.94 22.46 21.88 22.36 1,648,062 +0.00(+0.00%)
Sep 14, 2010 22.42 22.53 22.18 22.36 1,163,102 -0.14(-0.62%)
Sep 13, 2010 22.33 22.64 22.23 22.50 2,029,199 +0.38(+1.72%)
Sep 10, 2010 21.75 22.17 21.60 22.12 1,465,667 +0.36(+1.65%)
Sep 09, 2010 22.04 22.11 21.60 21.76 1,121 -0.03(-0.14%)
Sep 08, 2010 21.73 22.06 21.67 21.79 10,935 +0.13(+0.60%)
Sep 07, 2010 21.89 22.15 21.61 21.66 123 -0.44(-1.99%)
Sep 03, 2010 21.93 22.14 21.78 22.10 1,354,609 +0.39(+1.80%)
Sep 02, 2010 21.26 21.72 21.12 21.71 94,292 +0.42(+1.97%)
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.