Apartment Investment & Mgmt (NY: AIV )

6.370 +0.150 (+2.41%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.83 52.27 51.71 52.15 892,715 +0.32(+0.62%)
Sep 27, 2019 52.14 52.28 51.39 51.83 501,419 -0.32(-0.61%)
Sep 26, 2019 51.87 52.34 51.63 52.15 631,109 +0.50(+0.97%)
Sep 25, 2019 51.21 51.79 51.21 51.65 946,581 +0.33(+0.64%)
Sep 24, 2019 51.21 51.61 51.04 51.32 763,870 +0.17(+0.33%)
Sep 23, 2019 50.81 51.39 50.81 51.15 924,885 +0.02(+0.04%)
Sep 20, 2019 51.60 51.80 51.11 51.13 1,950,884 -0.38(-0.74%)
Sep 19, 2019 51.95 52.11 51.48 51.51 1,351,098 -0.37(-0.71%)
Sep 18, 2019 52.38 52.43 51.53 51.88 1,589,814 -0.31(-0.59%)
Sep 17, 2019 51.62 52.30 51.62 52.19 1,470,570 +0.61(+1.18%)
Sep 16, 2019 50.76 51.66 50.64 51.58 869,693 +0.80(+1.58%)
Sep 13, 2019 50.83 51.31 50.41 50.78 1,270,194 -0.34(-0.67%)
Sep 12, 2019 51.33 51.66 50.66 51.12 1,079,183 +0.12(+0.24%)
Sep 11, 2019 50.74 51.01 50.38 51.00 1,021,187 +0.21(+0.41%)
Sep 10, 2019 51.24 51.27 49.87 50.79 989,137 -0.72(-1.40%)
Sep 09, 2019 51.70 51.70 51.20 51.51 800,206 -0.30(-0.58%)
Sep 06, 2019 51.57 52.13 51.53 51.81 1,586,243 +0.73(+1.43%)
Sep 05, 2019 51.35 51.70 50.91 51.08 1,561,031 -0.35(-0.68%)
Sep 04, 2019 51.64 51.74 51.15 51.43 1,035,269 +0.11(+0.21%)
Sep 03, 2019 50.83 51.41 50.83 51.32 924,677 +0.31(+0.61%)
Aug 30, 2019 51.32 51.33 50.77 51.01 800,970 -0.05(-0.10%)
Aug 29, 2019 50.86 51.15 50.57 51.06 1,163,560 +0.47(+0.93%)
Aug 28, 2019 50.56 50.66 50.24 50.59 527,595 +0.19(+0.38%)
Aug 27, 2019 50.95 51.29 50.38 50.40 835,999 -0.26(-0.51%)
Aug 26, 2019 50.68 50.87 50.09 50.66 724,633 +0.29(+0.58%)
Aug 23, 2019 50.77 51.08 50.25 50.37 1,418,470 -0.37(-0.73%)
Aug 22, 2019 50.61 51.08 50.41 50.74 1,181,788 +0.13(+0.26%)
Aug 21, 2019 50.57 50.94 50.28 50.61 861,654 +0.11(+0.22%)
Aug 20, 2019 51.11 51.23 50.41 50.50 1,381,528 -0.50(-0.98%)
Aug 19, 2019 50.88 51.09 50.48 51.00 975,047 +0.33(+0.65%)
Aug 16, 2019 50.21 50.89 50.17 50.67 1,214,903 +0.58(+1.16%)
Aug 15, 2019 49.13 50.20 49.06 50.09 1,317,327 +0.70(+1.42%)
Aug 14, 2019 50.27 50.48 49.33 49.39 923,508 -1.01(-2.00%)
Aug 13, 2019 50.93 51.06 50.13 50.40 1,129,170 -0.57(-1.12%)
Aug 12, 2019 50.71 51.29 50.69 50.97 733,332 +0.16(+0.31%)
Aug 09, 2019 50.51 50.87 50.12 50.81 939,048 +0.13(+0.26%)
Aug 08, 2019 50.22 50.77 49.77 50.68 607,763 +0.48(+0.96%)
Aug 07, 2019 49.84 50.68 49.28 50.20 783,551 +0.14(+0.28%)
Aug 06, 2019 49.22 50.22 49.00 50.06 1,263,938 +1.26(+2.58%)
Aug 05, 2019 50.04 50.04 48.03 48.80 1,638,815 -1.44(-2.87%)
Aug 02, 2019 49.52 50.60 48.85 50.24 2,099,660 +0.67(+1.35%)
Aug 01, 2019 49.62 49.95 49.00 49.57 1,395,825 +0.02(+0.04%)
Jul 31, 2019 50.03 50.50 49.25 49.55 1,057,881 -0.49(-0.98%)
Jul 30, 2019 50.16 50.71 49.88 50.04 1,050,099 -0.22(-0.44%)
Jul 29, 2019 50.03 50.85 49.89 50.26 1,055,474 +0.41(+0.82%)
Jul 26, 2019 49.71 50.14 49.51 49.85 1,228,401 +0.19(+0.38%)
Jul 25, 2019 49.57 49.79 49.30 49.66 724,484 +0.04(+0.08%)
Jul 24, 2019 49.93 49.93 49.33 49.62 668,365 -0.13(-0.26%)
Jul 23, 2019 49.49 49.91 49.25 49.75 1,027,890 +0.29(+0.59%)
Jul 22, 2019 49.68 49.72 49.30 49.46 1,663,788 -0.17(-0.34%)
Jul 19, 2019 51.05 51.14 49.51 49.63 1,076,726 -1.41(-2.76%)
Jul 18, 2019 51.03 51.13 50.42 51.04 922,710 +0.03(+0.06%)
Jul 17, 2019 51.64 51.76 50.76 51.01 700,698 -0.46(-0.89%)
Jul 16, 2019 51.60 51.66 51.14 51.47 724,153 -0.17(-0.33%)
Jul 15, 2019 51.84 52.20 51.56 51.64 873,358 -0.11(-0.21%)
Jul 12, 2019 51.62 51.94 51.49 51.75 1,042,131 +0.13(+0.25%)
Jul 11, 2019 52.30 52.44 51.32 51.62 945,955 -0.74(-1.41%)
Jul 10, 2019 52.14 52.50 51.68 52.36 1,333,281 +0.40(+0.77%)
Jul 09, 2019 51.33 51.99 51.20 51.96 815,770 +0.58(+1.13%)
Jul 08, 2019 51.08 51.53 51.08 51.38 711,786 +0.28(+0.55%)
Jul 05, 2019 51.15 51.15 50.29 51.10 593,304 -0.46(-0.89%)
Jul 03, 2019 50.93 51.60 50.93 51.56 509,617 +0.82(+1.62%)
Jul 02, 2019 50.10 50.99 50.00 50.74 931,405 +0.79(+1.58%)
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.