Apartment Investment & Mgmt (NY: AIV )

6.775 +0.375 (+5.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.78 14.91 14.39 14.75 5,761,659 +0.07(+0.48%)
Sep 29, 2009 14.33 14.76 14.21 14.68 3,596,713 +0.60(+4.26%)
Sep 28, 2009 13.80 14.35 13.80 14.08 2,744,933 +0.28(+2.03%)
Sep 25, 2009 13.80 13.96 13.56 13.80 2,985,422 -0.07(-0.50%)
Sep 24, 2009 14.81 14.89 13.74 13.87 3,287,972 -0.74(-5.07%)
Sep 23, 2009 15.32 15.33 14.61 14.61 2,935,074 -0.66(-4.32%)
Sep 22, 2009 14.74 15.32 14.65 15.27 2,550,871 +0.74(+5.09%)
Sep 21, 2009 14.74 14.98 14.50 14.53 3,062,865 -0.46(-3.07%)
Sep 18, 2009 14.85 15.25 14.43 14.99 3,226,502 +0.19(+1.28%)
Sep 17, 2009 15.50 15.91 14.59 14.80 5,988,553 +0.13(+0.86%)
Sep 16, 2009 14.30 15.54 14.14 14.68 5,742,159 +0.46(+3.26%)
Sep 15, 2009 13.57 14.41 13.46 14.21 4,577,423 +0.65(+4.79%)
Sep 14, 2009 12.94 13.56 12.83 13.56 2,234,421 +0.49(+3.75%)
Sep 11, 2009 13.42 13.74 12.99 13.07 3,545,562 -0.29(-2.17%)
Sep 10, 2009 12.58 13.39 12.47 13.36 2,538,767 +0.68(+5.36%)
Sep 09, 2009 12.16 12.68 12.16 12.68 2,311,734 +0.37(+3.01%)
Sep 08, 2009 11.72 12.31 11.71 12.31 2,449,336 +0.68(+5.85%)
Sep 04, 2009 11.59 11.66 11.44 11.63 3,679,529 -0.02(-0.17%)
Sep 03, 2009 11.46 11.65 11.10 11.65 3,092,658 +0.29(+2.55%)
Sep 02, 2009 11.42 11.56 11.31 11.36 3,438,868 -0.17(-1.48%)
Sep 01, 2009 12.12 12.28 11.50 11.53 4,077,566 -0.64(-5.26%)
Aug 31, 2009 12.32 12.51 12.09 12.17 2,963,060 -0.39(-3.10%)
Aug 28, 2009 12.68 12.72 12.34 12.56 2,265,574 +0.01(+0.08%)
Aug 27, 2009 12.40 12.63 12.12 12.55 2,364,898 +0.09(+0.72%)
Aug 26, 2009 12.27 12.62 12.16 12.46 2,457,170 +0.16(+1.30%)
Aug 25, 2009 12.17 12.50 12.09 12.30 2,804,559 +0.17(+1.40%)
Aug 24, 2009 12.12 12.43 12.01 12.13 3,692,350 +0.18(+1.51%)
Aug 21, 2009 11.46 12.06 11.41 11.95 3,605,294 +0.69(+6.13%)
Aug 20, 2009 10.70 11.26 10.60 11.26 2,489,919 +0.57(+5.33%)
Aug 19, 2009 10.34 10.79 10.32 10.69 2,696,201 +0.06(+0.56%)
Aug 18, 2009 10.60 10.79 10.51 10.63 1,896,064 -0.02(-0.19%)
Aug 17, 2009 10.99 10.99 10.49 10.65 3,028,055 -0.64(-5.67%)
Aug 14, 2009 11.40 11.44 11.09 11.29 2,588,752 -0.21(-1.83%)
Aug 13, 2009 11.57 11.77 11.33 11.50 1,981,299 +0.14(+1.23%)
Aug 12, 2009 10.96 11.49 10.90 11.36 3,102,679 +0.43(+3.93%)
Aug 11, 2009 11.33 11.33 10.76 10.93 2,781,101 -0.39(-3.44%)
Aug 10, 2009 12.01 12.04 11.30 11.32 3,373,273 -0.77(-6.37%)
Aug 07, 2009 11.14 12.43 11.06 12.09 5,045,549 +1.10(+10.01%)
Aug 06, 2009 11.09 11.51 10.98 10.99 3,518,973 +0.04(+0.37%)
Aug 05, 2009 10.11 10.99 10.11 10.95 4,205,524 +0.81(+7.99%)
Aug 04, 2009 9.302 10.34 9.281 10.14 5,505,494 +0.83(+8.91%)
Aug 03, 2009 9.522 9.522 9.211 9.312 2,214,381 -0.07(-0.75%)
Jul 31, 2009 9.171 9.522 9.171 9.382 2,784,605 +0.22(+2.40%)
Jul 30, 2009 9.081 9.352 8.871 9.161 2,917,123 +0.33(+3.74%)
Jul 29, 2009 9.001 9.171 8.752 8.831 1,511,130 -0.29(-3.18%)
Jul 28, 2009 9.001 9.171 8.951 9.121 1,589,141 +0.11(+1.22%)
Jul 27, 2009 8.901 9.141 8.831 9.011 1,981,541 +0.06(+0.67%)
Jul 24, 2009 8.731 9.021 8.651 8.951 1,567 +0.18(+2.05%)
Jul 23, 2009 8.451 8.881 8.451 8.771 2,871,305 +0.32(+3.79%)
Jul 22, 2009 8.221 8.581 8.161 8.451 1,543,157 +0.16(+1.93%)
Jul 21, 2009 8.641 8.641 8.131 8.291 1,635,567 -0.21(-2.47%)
Jul 20, 2009 8.061 8.521 8.061 8.501 1,812,011 +0.49(+6.12%)
Jul 17, 2009 8.441 8.491 7.971 8.011 1,702,636 -0.38(-4.53%)
Jul 16, 2009 8.191 8.491 8.001 8.391 1,917,375 +0.10(+1.21%)
Jul 15, 2009 8.001 8.391 7.971 8.291 2,641,149 +0.39(+4.94%)
Jul 14, 2009 7.891 7.931 7.551 7.901 1,846,683 +0.04(+0.51%)
Jul 13, 2009 7.591 7.881 7.571 7.861 2,796,763 +0.37(+4.94%)
Jul 10, 2009 7.461 7.621 7.361 7.491 1,755,016 -0.06(-0.79%)
Jul 09, 2009 7.911 7.931 7.511 7.551 2,148,367 -0.22(-2.83%)
Jul 08, 2009 8.101 8.171 7.441 7.771 4,049,654 -0.28(-3.48%)
Jul 07, 2009 8.501 8.561 8.021 8.051 2,447,463 -0.52(-6.07%)
Jul 06, 2009 8.451 8.631 8.271 8.571 2,747,051 +0.15(+1.78%)
Jul 02, 2009 8.841 9.001 8.321 8.421 3,024,081 -0.56(-6.24%)
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.