Apartment Investment & Mgmt (NY: AIV )

7.220 USD -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.48 20.81 19.93 20.49 12,997 +0.49(+2.45%)
Aug 30, 2010 19.96 20.41 19.95 20.00 2,091,954 -0.09(-0.45%)
Aug 27, 2010 20.09 20.20 19.41 20.09 1,818,049 -0.16(-0.79%)
Aug 26, 2010 20.27 20.38 19.85 20.25 1,771 +0.29(+1.45%)
Aug 25, 2010 19.49 20.07 19.46 19.96 1,647,811 +0.36(+1.84%)
Aug 24, 2010 19.24 19.76 19.01 19.60 154 +0.01(+0.05%)
Aug 23, 2010 19.83 19.91 19.59 19.59 1,830,083 -0.12(-0.61%)
Aug 20, 2010 19.65 19.81 19.36 19.71 988,081 -0.13(-0.66%)
Aug 19, 2010 20.15 20.20 19.65 19.84 17,839 -0.49(-2.41%)
Aug 18, 2010 20.29 20.49 20.07 20.33 10,748 -0.11(-0.54%)
Aug 17, 2010 20.47 20.70 20.29 20.44 34,875 +0.29(+1.44%)
Aug 16, 2010 20.09 20.53 19.97 20.15 1,627,804 -0.11(-0.54%)
Aug 13, 2010 20.26 20.52 20.07 20.26 1,672,998 -0.01(-0.05%)
Aug 12, 2010 20.23 20.48 20.07 20.27 1,957,852 -0.33(-1.60%)
Aug 11, 2010 20.92 21.09 20.48 20.60 5,993 -0.80(-3.74%)
Aug 10, 2010 21.34 21.67 21.16 21.40 32,437 -0.26(-1.20%)
Aug 09, 2010 21.48 21.70 21.16 21.66 1,742,532 +0.35(+1.64%)
Aug 06, 2010 21.31 21.68 20.91 21.31 1,929,114 -0.20(-0.93%)
Aug 05, 2010 21.55 21.79 21.38 21.51 1,463,184 -0.24(-1.10%)
Aug 04, 2010 21.88 21.95 21.56 21.75 30,327 -0.09(-0.41%)
Aug 03, 2010 22.30 22.41 21.78 21.84 2,246 -0.58(-2.59%)
Aug 02, 2010 21.93 22.60 21.78 22.42 2,150,449 +0.95(+4.42%)
Jul 30, 2010 21.47 22.23 20.92 21.47 3,120,959 +0.15(+0.70%)
Jul 29, 2010 22.13 22.17 21.11 21.32 2,312,013 -0.49(-2.25%)
Jul 28, 2010 21.81 22.23 21.52 21.81 22,863 +0.09(+0.41%)
Jul 27, 2010 21.72 22.24 21.48 21.72 24,119 -0.20(-0.91%)
Jul 26, 2010 21.24 21.93 21.03 21.92 1,367,280 +0.68(+3.20%)
Jul 23, 2010 21.55 21.55 20.85 21.24 3,629,550 -0.42(-1.94%)
Jul 22, 2010 20.89 21.95 20.81 21.66 12,951 +1.12(+5.45%)
Jul 21, 2010 21.20 21.20 20.44 20.54 1,549,292 -0.41(-1.96%)
Jul 20, 2010 20.95 21.00 19.76 20.95 1,622,876 +0.48(+2.34%)
Jul 19, 2010 20.23 20.72 19.72 20.47 1,521,456 +0.36(+1.79%)
Jul 16, 2010 20.11 20.86 20.00 20.11 2,500,393 -0.57(-2.76%)
Jul 15, 2010 21.08 21.08 20.37 20.68 1,243,603 -0.34(-1.62%)
Jul 14, 2010 21.04 21.25 20.66 21.02 28,584 -0.12(-0.57%)
Jul 13, 2010 20.73 21.22 20.72 21.14 1,512,195 +0.71(+3.48%)
Jul 12, 2010 20.22 20.50 19.89 20.43 1,463,663 +0.14(+0.69%)
Jul 09, 2010 20.29 20.30 19.73 20.29 1,084,421 +0.38(+1.91%)
Jul 08, 2010 19.79 20.06 19.41 19.91 12,273 +0.37(+1.89%)
Jul 07, 2010 18.51 19.55 18.42 19.54 8,803 +1.12(+6.08%)
Jul 06, 2010 18.42 19.47 18.12 18.42 979 -0.32(-1.71%)
Jul 02, 2010 18.74 19.45 18.53 18.74 2,334,541 -0.56(-2.90%)
Jul 01, 2010 19.37 19.53 18.63 19.30 13,072 -0.07(-0.36%)
Jun 30, 2010 19.86 20.30 19.31 19.37 13,107 -0.47(-2.37%)
Jun 29, 2010 19.84 20.63 19.64 19.84 933 -1.35(-6.37%)
Jun 25, 2010 21.19 21.29 20.37 21.19 2,769,063 +0.76(+3.72%)
Jun 24, 2010 20.80 20.96 20.36 20.43 1,997,964 -0.57(-2.71%)
Jun 23, 2010 20.78 21.25 20.50 21.00 1,597,929 +0.22(+1.06%)
Jun 22, 2010 21.87 21.99 20.76 20.78 81,440 -1.10(-5.03%)
Jun 21, 2010 22.55 22.72 21.83 21.88 1,792,518 -0.37(-1.66%)
Jun 18, 2010 22.25 22.56 22.09 22.25 1,790,254 -0.19(-0.85%)
Jun 17, 2010 22.27 22.53 22.06 22.44 2,158,073 +0.17(+0.76%)
Jun 16, 2010 22.17 22.47 21.95 22.27 2,875,097 -0.07(-0.31%)
Jun 15, 2010 22.13 22.44 21.95 22.34 3,123,454 +0.46(+2.10%)
Jun 14, 2010 22.37 22.38 21.64 21.88 3,565,755 -0.14(-0.64%)
Jun 11, 2010 21.45 22.06 21.33 22.02 2,028,480 +0.26(+1.19%)
Jun 10, 2010 20.86 21.81 20.73 21.76 2,908,385 +1.33(+6.51%)
Jun 09, 2010 20.35 21.42 20.30 20.43 2,589,830 +0.29(+1.44%)
Jun 08, 2010 19.68 20.21 19.27 20.14 2,524,865 +0.56(+2.86%)
Jun 07, 2010 19.93 20.35 19.55 19.58 2,448,136 -0.19(-0.96%)
Jun 04, 2010 19.77 21.00 19.66 19.77 3,151,073 -1.52(-7.14%)
Jun 03, 2010 21.16 21.59 20.96 21.29 2,171,015 +0.25(+1.19%)
Jun 02, 2010 20.56 21.08 20.21 21.04 1,879,017 +0.58(+2.83%)
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.