Apartment Investment & Mgmt (NY: AIV )

6.980 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 43.16 43.66 43.16 43.66 226,162 +0.50(+1.16%)
Aug 29, 2002 43.27 43.66 43.06 43.16 178,470 -0.36(-0.83%)
Aug 28, 2002 43.01 43.85 42.75 43.52 227,463 +0.51(+1.19%)
Aug 27, 2002 43.02 43.11 42.83 43.01 199,067 -0.01(-0.02%)
Aug 26, 2002 42.66 43.02 42.23 43.02 263,457 +0.61(+1.44%)
Aug 23, 2002 42.11 42.49 41.91 42.41 100,183 +0.35(+0.83%)
Aug 22, 2002 41.66 42.17 41.38 42.06 255,358 +0.40(+0.96%)
Aug 21, 2002 41.56 41.71 41.31 41.66 147,675 +0.25(+0.60%)
Aug 20, 2002 41.31 41.51 41.31 41.41 395,235 -0.19(-0.46%)
Aug 16, 2002 41.26 41.68 41.04 41.60 2,909,529 +0.35(+0.85%)
Aug 15, 2002 41.21 41.54 40.96 41.25 369,240 +0.19(+0.46%)
Aug 14, 2002 41.40 41.55 40.61 41.06 399,934 -1.15(-2.73%)
Aug 13, 2002 42.31 42.91 42.01 42.21 674,690 -0.15(-0.35%)
Aug 12, 2002 41.31 42.36 41.06 42.36 403,834 +1.35(+3.29%)
Aug 07, 2002 40.79 41.10 40.31 41.01 807,269 +0.22(+0.54%)
Aug 06, 2002 41.11 41.51 40.36 40.79 1,303,689 -1.32(-3.14%)
Aug 05, 2002 43.61 43.61 41.96 42.11 10,628,282 -1.38(-3.17%)
Aug 02, 2002 44.23 44.23 43.36 43.49 233,462 -0.49(-1.11%)
Aug 01, 2002 44.97 44.97 43.98 43.98 316,148 -0.99(-2.20%)
Jul 31, 2002 44.76 45.01 44.15 44.97 387,337 +0.21(+0.47%)
Jul 30, 2002 44.50 45.04 44.20 44.76 821,666 +0.26(+0.58%)
Jul 29, 2002 44.21 44.85 44.01 44.50 681,189 +1.29(+2.99%)
Jul 26, 2002 42.70 44.37 42.70 43.21 410,233 +0.76(+1.79%)
Jul 25, 2002 41.16 42.91 40.56 42.45 374,438 +1.54(+3.77%)
Jul 24, 2002 40.91 41.98 40.07 40.91 670,291 -0.21(-0.51%)
Jul 23, 2002 42.06 42.46 40.99 41.12 336,345 -0.69(-1.65%)
Jul 22, 2002 43.26 43.26 41.22 41.81 461,524 -1.20(-2.79%)
Jul 19, 2002 43.26 43.26 42.53 43.01 458,925 -1.99(-4.42%)
Jul 17, 2002 45.71 45.94 44.72 45.00 147,675 -0.01(-0.02%)
Jul 12, 2002 45.53 46.46 45.01 45.01 178,371 -0.51(-1.12%)
Jul 11, 2002 45.61 46.38 44.61 45.52 500,518 -0.54(-1.17%)
Jul 10, 2002 47.01 47.11 45.61 46.06 331,346 -0.85(-1.81%)
Jul 09, 2002 47.66 47.67 46.81 46.91 253,758 -0.50(-1.05%)
Jul 08, 2002 48.06 48.35 47.26 47.41 211,765 -0.68(-1.41%)
Jul 05, 2002 47.88 48.36 47.69 48.09 85,185 +0.25(+0.52%)
Jul 04, 2002 48.51 48.52 47.26 47.84 311,948 +0.00(+0.00%)
Jul 03, 2002 48.51 48.52 47.26 47.84 311,948 -0.81(-1.67%)
Jul 02, 2002 48.61 49.06 47.81 48.65 237,861 -0.26(-0.53%)
Jul 01, 2002 49.11 49.45 48.47 48.91 398,135 -0.30(-0.61%)
Jun 28, 2002 48.51 49.26 48.46 49.21 477,922 +0.69(+1.42%)
Jun 27, 2002 48.41 48.61 48.26 48.52 275,155 +0.23(+0.48%)
Jun 26, 2002 48.41 48.51 48.02 48.29 344,844 -0.27(-0.56%)
Jun 25, 2002 48.52 48.74 48.16 48.56 306,150 -0.12(-0.25%)
Jun 21, 2002 48.16 48.68 48.16 48.68 196,767 +0.67(+1.40%)
Jun 20, 2002 47.76 48.11 47.63 48.01 210,865 +0.25(+0.52%)
Jun 19, 2002 47.26 47.82 47.21 47.76 344,643 +0.58(+1.23%)
Jun 18, 2002 47.86 47.86 47.02 47.18 295,151 -0.43(-0.90%)
Jun 17, 2002 47.46 47.61 47.10 47.61 275,054 +0.30(+0.63%)
Jun 14, 2002 47.26 47.51 46.64 47.31 3,569,423 +0.11(+0.23%)
Jun 12, 2002 47.01 47.24 46.93 47.20 297,951 +0.26(+0.55%)
Jun 11, 2002 46.91 46.97 46.64 46.94 301,550 +0.08(+0.17%)
Jun 10, 2002 46.61 46.87 46.56 46.86 174,871 +0.25(+0.54%)
Jun 07, 2002 46.51 46.66 46.42 46.61 352,142 -0.05(-0.11%)
Jun 06, 2002 46.66 46.73 46.32 46.66 285,453 -0.02(-0.04%)
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.