Apartment Investment & Mgmt (NY: AIV )

7.270 USD +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.55 22.85 22.11 22.12 1,928,337 -0.75(-3.28%)
Sep 29, 2011 23.17 23.25 22.38 22.87 2,318,796 +0.22(+0.97%)
Sep 28, 2011 23.56 23.76 22.61 22.65 2,416,110 -0.81(-3.45%)
Sep 27, 2011 24.33 24.47 23.26 23.46 2,605,132 -0.29(-1.22%)
Sep 26, 2011 23.62 23.79 23.14 23.75 1,570,291 +0.23(+0.98%)
Sep 23, 2011 23.12 23.62 22.94 23.52 2,346,803 +0.28(+1.20%)
Sep 22, 2011 23.51 23.95 22.91 23.24 3,032,101 -0.95(-3.93%)
Sep 21, 2011 25.88 25.93 24.14 24.19 2,449,508 -1.66(-6.42%)
Sep 20, 2011 26.10 26.39 25.80 25.85 1,406,055 -0.12(-0.46%)
Sep 19, 2011 26.12 26.29 25.87 25.97 1,889,693 -0.60(-2.26%)
Sep 16, 2011 26.89 27.24 26.42 26.57 2,305,264 -0.29(-1.08%)
Sep 15, 2011 26.75 26.91 26.49 26.86 2,203,712 +0.38(+1.44%)
Sep 14, 2011 26.88 26.88 26.13 26.48 3,543,979 -0.23(-0.86%)
Sep 13, 2011 26.47 26.78 26.16 26.71 2,826,040 +0.32(+1.21%)
Sep 12, 2011 25.67 26.46 25.66 26.39 2,719,325 +0.33(+1.27%)
Sep 09, 2011 26.57 26.91 25.84 26.06 2,110,006 -0.86(-3.19%)
Sep 08, 2011 26.70 27.22 26.55 26.92 1,407,588 -0.03(-0.11%)
Sep 07, 2011 25.91 26.99 25.59 26.95 2,205,545 +1.46(+5.73%)
Sep 06, 2011 24.80 25.70 24.80 25.49 1,821,603 -0.23(-0.89%)
Sep 02, 2011 25.47 26.13 25.45 25.72 1,593,274 -0.42(-1.61%)
Sep 01, 2011 26.70 26.76 26.09 26.14 1,614,492 -0.43(-1.62%)
Aug 31, 2011 26.24 26.66 25.91 26.57 1,784,601 +0.58(+2.23%)
Aug 30, 2011 25.87 26.14 25.36 25.99 1,576,070 +0.04(+0.15%)
Aug 29, 2011 25.42 25.96 25.30 25.95 1,183,727 +0.93(+3.72%)
Aug 26, 2011 24.34 25.13 23.76 25.02 1,963,205 +0.53(+2.16%)
Aug 25, 2011 25.54 25.82 24.27 24.49 1,794,346 -0.84(-3.32%)
Aug 24, 2011 24.67 25.35 24.48 25.33 1,626,927 +0.62(+2.51%)
Aug 23, 2011 24.36 24.76 24.04 24.71 2,535,310 +0.47(+1.94%)
Aug 22, 2011 24.65 24.79 23.79 24.24 1,873,975 +0.13(+0.54%)
Aug 19, 2011 24.58 25.12 24.05 24.11 2,948,519 -0.88(-3.52%)
Aug 18, 2011 25.18 25.55 24.75 24.99 2,779,142 -1.13(-4.33%)
Aug 17, 2011 26.11 26.46 25.72 26.12 1,703,607 +0.05(+0.19%)
Aug 16, 2011 25.62 26.32 25.28 26.07 2,801,939 +0.19(+0.73%)
Aug 15, 2011 24.90 25.90 24.78 25.88 2,086,637 +1.23(+4.99%)
Aug 12, 2011 25.28 25.56 24.61 24.65 2,277,828 -0.33(-1.32%)
Aug 11, 2011 23.51 25.37 23.22 24.98 3,160,188 +1.66(+7.12%)
Aug 10, 2011 23.15 24.57 23.01 23.32 3,947,814 -0.45(-1.89%)
Aug 09, 2011 23.48 23.83 21.92 23.77 5,765,663 +1.78(+8.09%)
Aug 08, 2011 23.48 23.91 21.99 21.99 5,692,716 -2.20(-9.09%)
Aug 05, 2011 25.30 25.33 23.68 24.19 4,586,126 -0.63(-2.54%)
Aug 04, 2011 25.99 26.26 24.77 24.82 2,498,548 -1.56(-5.91%)
Aug 03, 2011 26.47 26.47 25.65 26.38 2,759,258 -0.01(-0.04%)
Aug 02, 2011 27.08 27.78 26.37 26.39 2,579,446 -0.92(-3.37%)
Aug 01, 2011 27.69 27.85 27.06 27.31 2,148,924 +0.01(+0.04%)
Jul 29, 2011 26.55 27.53 26.36 27.30 3,001,772 +0.38(+1.41%)
Jul 28, 2011 26.71 27.28 26.52 26.92 1,218,423 +0.12(+0.45%)
Jul 27, 2011 27.53 27.63 26.78 26.80 1,671,677 -0.85(-3.07%)
Jul 26, 2011 27.66 27.78 27.49 27.65 1,305,561 -0.08(-0.29%)
Jul 25, 2011 27.69 27.89 27.47 27.73 850,054 -0.24(-0.86%)
Jul 22, 2011 28.01 28.03 27.91 27.97 1,087,490 +0.00(+0.00%)
Jul 21, 2011 27.81 28.12 27.78 27.97 1,430,964 +0.31(+1.12%)
Jul 20, 2011 27.34 27.85 27.10 27.66 1,353,514 +0.52(+1.92%)
Jul 19, 2011 26.71 27.24 26.68 27.14 1,750,290 +0.51(+1.92%)
Jul 18, 2011 26.73 26.86 26.27 26.63 1,309,154 -0.20(-0.75%)
Jul 15, 2011 26.54 26.85 26.31 26.83 1,040,386 +0.45(+1.71%)
Jul 14, 2011 26.73 26.78 26.26 26.38 1,139,132 -0.22(-0.83%)
Jul 13, 2011 27.26 27.31 26.59 26.60 1,519,969 -0.52(-1.92%)
Jul 12, 2011 26.77 27.51 26.75 27.12 1,397,825 +0.28(+1.04%)
Jul 11, 2011 26.87 27.06 26.74 26.84 1,029,468 -0.33(-1.21%)
Jul 08, 2011 27.08 27.27 26.94 27.17 1,117,166 -0.27(-0.98%)
Jul 07, 2011 27.15 27.51 27.07 27.44 2,092,619 +0.67(+2.50%)
Jul 06, 2011 26.36 26.81 26.26 26.77 1,234,223 +0.34(+1.29%)
Jul 05, 2011 26.03 26.43 25.89 26.43 1,080,340 +0.37(+1.42%)
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.