Apartment Investment & Mgmt (NY: AIV )

6.900 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 43.36 43.55 43.22 43.46 1,944,785 +0.11(+0.25%)
Jun 29, 2006 43.01 43.47 42.90 43.35 948,546 +0.36(+0.84%)
Jun 28, 2006 42.91 43.06 42.75 42.99 512,516 +0.15(+0.35%)
Jun 27, 2006 43.14 43.26 42.77 42.84 378,538 -0.33(-0.76%)
Jun 26, 2006 43.01 43.31 42.91 43.17 488,720 +0.15(+0.35%)
Jun 23, 2006 43.51 43.56 42.93 43.02 1,004,737 -0.64(-1.47%)
Jun 22, 2006 43.65 43.82 43.34 43.66 450,427 -0.15(-0.34%)
Jun 21, 2006 43.21 43.86 43.02 43.81 440,328 +0.68(+1.58%)
Jun 20, 2006 43.30 43.60 43.09 43.13 720,183 -0.25(-0.58%)
Jun 19, 2006 43.96 44.02 43.36 43.38 547,811 -0.63(-1.43%)
Jun 16, 2006 44.14 44.31 43.84 44.01 532,813 -0.09(-0.20%)
Jun 15, 2006 44.01 44.25 43.82 44.10 909,152 +0.21(+0.48%)
Jun 14, 2006 44.73 44.73 43.77 43.89 703,685 -0.75(-1.68%)
Jun 13, 2006 44.95 45.24 44.49 44.64 750,778 -0.31(-0.69%)
Jun 12, 2006 45.17 45.18 44.75 44.95 378,738 -0.22(-0.49%)
Jun 09, 2006 44.92 45.39 44.81 45.17 631,697 +0.19(+0.42%)
Jun 08, 2006 44.97 45.22 44.36 44.98 604,202 +0.01(+0.02%)
Jun 07, 2006 44.80 45.34 44.31 44.97 618,699 +0.40(+0.90%)
Jun 06, 2006 45.05 45.14 44.23 44.57 674,990 -0.42(-0.93%)
Jun 05, 2006 44.45 45.42 44.06 44.99 891,255 +0.52(+1.17%)
Jun 02, 2006 44.24 44.71 43.81 44.47 755,977 +0.23(+0.52%)
Jun 01, 2006 43.31 44.24 43.21 44.24 673,390 +0.98(+2.27%)
May 31, 2006 43.64 43.83 42.72 43.26 845,362 -0.18(-0.41%)
May 30, 2006 43.92 43.95 43.44 43.44 716,583 -0.47(-1.07%)
May 26, 2006 43.27 43.99 43.25 43.91 622,998 +0.75(+1.74%)
May 25, 2006 42.26 43.24 42.21 43.16 490,620 +1.27(+3.03%)
May 24, 2006 41.83 42.61 41.42 41.89 544,412 -0.04(-0.10%)
May 23, 2006 42.54 42.71 41.87 41.93 515,716 -0.40(-0.95%)
May 22, 2006 42.41 42.65 41.66 42.33 669,591 -0.29(-0.68%)
May 19, 2006 42.86 42.94 41.66 42.62 1,315,786 +0.35(+0.83%)
May 18, 2006 42.90 43.41 42.22 42.27 480,222 -0.49(-1.15%)
May 17, 2006 43.51 44.11 42.76 42.76 758,777 -1.68(-3.78%)
May 16, 2006 44.94 45.32 44.20 44.44 880,557 -0.39(-0.87%)
May 15, 2006 44.11 44.96 43.91 44.83 538,413 +0.47(+1.06%)
May 12, 2006 44.67 44.67 43.71 44.36 709,084 -0.56(-1.25%)
May 11, 2006 45.91 45.91 44.60 44.92 488,520 -1.04(-2.26%)
May 10, 2006 45.36 46.03 45.11 45.96 412,932 +0.55(+1.21%)
May 09, 2006 45.75 45.77 45.11 45.41 398,434 -0.44(-0.96%)
May 08, 2006 45.52 45.88 45.46 45.85 341,144 +0.34(+0.75%)
May 05, 2006 45.41 45.83 45.40 45.51 297,851 +0.50(+1.11%)
May 04, 2006 43.51 45.42 43.51 45.01 1,435,367 +1.65(+3.81%)
May 03, 2006 43.49 43.98 43.21 43.36 652,993 -0.13(-0.30%)
May 02, 2006 44.16 44.19 43.27 43.49 778,274 -0.66(-1.50%)
May 01, 2006 44.63 45.09 44.01 44.15 521,115 -0.55(-1.23%)
Apr 28, 2006 44.89 45.40 44.60 44.70 473,022 -0.14(-0.31%)
Apr 27, 2006 44.74 45.23 44.32 44.84 683,988 +0.00(+0.00%)
Apr 26, 2006 44.91 44.96 44.29 44.84 776,174 +0.18(+0.40%)
Apr 25, 2006 45.77 45.83 44.53 44.66 737,580 -1.18(-2.57%)
Apr 24, 2006 45.91 46.10 45.65 45.84 444,328 -0.22(-0.48%)
Apr 21, 2006 46.47 46.52 45.84 46.06 452,326 -0.16(-0.35%)
Apr 20, 2006 46.24 46.35 45.54 46.22 486,520 +0.04(+0.09%)
Apr 19, 2006 45.13 46.31 45.11 46.18 700,086 +1.03(+2.28%)
Apr 18, 2006 43.76 45.41 43.88 45.15 647,594 +1.40(+3.20%)
Apr 17, 2006 43.91 44.17 43.67 43.75 427,630 -0.17(-0.39%)
Apr 13, 2006 44.56 44.47 43.81 43.92 510,117 -0.64(-1.44%)
Apr 12, 2006 44.31 44.76 44.31 44.56 483,621 +0.31(+0.70%)
Apr 11, 2006 44.66 44.81 44.25 44.25 485,421 -0.33(-0.74%)
Apr 10, 2006 45.06 45.07 44.46 44.58 454,126 -0.54(-1.20%)
Apr 07, 2006 46.01 46.20 45.12 45.12 502,618 -0.94(-2.04%)
Apr 06, 2006 46.46 46.96 45.90 46.06 448,227 -0.39(-0.84%)
Apr 05, 2006 46.07 46.70 46.07 46.45 474,022 +0.48(+1.04%)
Apr 04, 2006 45.72 46.02 45.34 45.97 641,995 +0.00(+0.00%)
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.