Apartment Investment & Mgmt (NY: AIV )

7.225 USD -0.045 (-0.62%)
Streaming Delayed Price Updated: 12:40 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.38 21.76 21.05 21.39 6,337 +0.06(+0.30%)
Sep 29, 2010 21.47 21.51 21.23 21.32 1,326,091 -0.30(-1.39%)
Sep 28, 2010 21.48 21.67 21.11 21.62 6,374 +0.14(+0.65%)
Sep 27, 2010 21.95 21.95 21.44 21.48 1,053,003 -0.48(-2.19%)
Sep 24, 2010 21.63 22.00 21.52 21.96 1,465,298 +0.66(+3.10%)
Sep 23, 2010 21.78 21.88 21.24 21.30 1,490,398 -0.71(-3.23%)
Sep 22, 2010 22.23 22.43 22.01 22.01 2,029,427 -0.36(-1.61%)
Sep 21, 2010 22.68 22.82 22.14 22.37 2,200,769 -0.30(-1.32%)
Sep 20, 2010 22.21 22.78 22.10 22.67 2,092,524 +0.49(+2.21%)
Sep 17, 2010 22.18 22.44 22.03 22.18 1,979,130 -0.18(-0.81%)
Sep 15, 2010 21.94 22.46 21.88 22.36 1,648,062 +0.00(+0.00%)
Sep 14, 2010 22.42 22.53 22.18 22.36 1,163,102 -0.14(-0.62%)
Sep 13, 2010 22.33 22.64 22.23 22.50 2,029,199 +0.38(+1.72%)
Sep 10, 2010 21.75 22.17 21.60 22.12 1,465,667 +0.36(+1.65%)
Sep 09, 2010 22.04 22.11 21.60 21.76 1,121 -0.03(-0.14%)
Sep 08, 2010 21.73 22.06 21.67 21.79 10,935 +0.13(+0.60%)
Sep 07, 2010 21.89 22.15 21.61 21.66 123 -0.44(-1.99%)
Sep 03, 2010 21.93 22.14 21.78 22.10 1,354,609 +0.39(+1.80%)
Sep 02, 2010 21.26 21.72 21.12 21.71 94,292 +0.42(+1.97%)
Sep 01, 2010 20.86 21.38 20.84 21.29 2,931,390 +0.80(+3.90%)
Aug 31, 2010 20.48 20.81 19.93 20.49 12,997 +0.49(+2.45%)
Aug 30, 2010 19.96 20.41 19.95 20.00 2,091,954 -0.09(-0.45%)
Aug 27, 2010 20.09 20.20 19.41 20.09 1,818,049 -0.16(-0.79%)
Aug 26, 2010 20.27 20.38 19.85 20.25 1,771 +0.29(+1.45%)
Aug 25, 2010 19.49 20.07 19.46 19.96 1,647,811 +0.36(+1.84%)
Aug 24, 2010 19.24 19.76 19.01 19.60 154 +0.01(+0.05%)
Aug 23, 2010 19.83 19.91 19.59 19.59 1,830,083 -0.12(-0.61%)
Aug 20, 2010 19.65 19.81 19.36 19.71 988,081 -0.13(-0.66%)
Aug 19, 2010 20.15 20.20 19.65 19.84 17,839 -0.49(-2.41%)
Aug 18, 2010 20.29 20.49 20.07 20.33 10,748 -0.11(-0.54%)
Aug 17, 2010 20.47 20.70 20.29 20.44 34,875 +0.29(+1.44%)
Aug 16, 2010 20.09 20.53 19.97 20.15 1,627,804 -0.11(-0.54%)
Aug 13, 2010 20.26 20.52 20.07 20.26 1,672,998 -0.01(-0.05%)
Aug 12, 2010 20.23 20.48 20.07 20.27 1,957,852 -0.33(-1.60%)
Aug 11, 2010 20.92 21.09 20.48 20.60 5,993 -0.80(-3.74%)
Aug 10, 2010 21.34 21.67 21.16 21.40 32,437 -0.26(-1.20%)
Aug 09, 2010 21.48 21.70 21.16 21.66 1,742,532 +0.35(+1.64%)
Aug 06, 2010 21.31 21.68 20.91 21.31 1,929,114 -0.20(-0.93%)
Aug 05, 2010 21.55 21.79 21.38 21.51 1,463,184 -0.24(-1.10%)
Aug 04, 2010 21.88 21.95 21.56 21.75 30,327 -0.09(-0.41%)
Aug 03, 2010 22.30 22.41 21.78 21.84 2,246 -0.58(-2.59%)
Aug 02, 2010 21.93 22.60 21.78 22.42 2,150,449 +0.95(+4.42%)
Jul 30, 2010 21.47 22.23 20.92 21.47 3,120,959 +0.15(+0.70%)
Jul 29, 2010 22.13 22.17 21.11 21.32 2,312,013 -0.49(-2.25%)
Jul 28, 2010 21.81 22.23 21.52 21.81 22,863 +0.09(+0.41%)
Jul 27, 2010 21.72 22.24 21.48 21.72 24,119 -0.20(-0.91%)
Jul 26, 2010 21.24 21.93 21.03 21.92 1,367,280 +0.68(+3.20%)
Jul 23, 2010 21.55 21.55 20.85 21.24 3,629,550 -0.42(-1.94%)
Jul 22, 2010 20.89 21.95 20.81 21.66 12,951 +1.12(+5.45%)
Jul 21, 2010 21.20 21.20 20.44 20.54 1,549,292 -0.41(-1.96%)
Jul 20, 2010 20.95 21.00 19.76 20.95 1,622,876 +0.48(+2.34%)
Jul 19, 2010 20.23 20.72 19.72 20.47 1,521,456 +0.36(+1.79%)
Jul 16, 2010 20.11 20.86 20.00 20.11 2,500,393 -0.57(-2.76%)
Jul 15, 2010 21.08 21.08 20.37 20.68 1,243,603 -0.34(-1.62%)
Jul 14, 2010 21.04 21.25 20.66 21.02 28,584 -0.12(-0.57%)
Jul 13, 2010 20.73 21.22 20.72 21.14 1,512,195 +0.71(+3.48%)
Jul 12, 2010 20.22 20.50 19.89 20.43 1,463,663 +0.14(+0.69%)
Jul 09, 2010 20.29 20.30 19.73 20.29 1,084,421 +0.38(+1.91%)
Jul 08, 2010 19.79 20.06 19.41 19.91 12,273 +0.37(+1.89%)
Jul 07, 2010 18.51 19.55 18.42 19.54 8,803 +1.12(+6.08%)
Jul 06, 2010 18.42 19.47 18.12 18.42 979 -0.32(-1.71%)
Jul 02, 2010 18.74 19.45 18.53 18.74 2,334,541 -0.56(-2.90%)
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.