Apartment Investment & Mgmt (NY: AIV )

6.710 USD -0.190 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.10 27.16 26.88 27.03 2,539,886 +0.35(+1.31%)
Jun 28, 2012 26.34 26.70 26.07 26.68 1,617,292 +0.21(+0.79%)
Jun 27, 2012 26.59 26.66 26.30 26.47 1,369,273 -0.03(-0.11%)
Jun 26, 2012 26.57 26.70 26.25 26.50 1,621,679 +0.02(+0.08%)
Jun 25, 2012 26.28 26.63 26.17 26.48 1,947,393 -0.10(-0.38%)
Jun 22, 2012 26.94 27.00 26.16 26.58 3,997,061 -0.07(-0.26%)
Jun 21, 2012 27.25 27.27 26.58 26.65 12,872,022 -1.12(-4.03%)
Jun 20, 2012 27.80 27.97 27.54 27.77 1,065,209 +0.02(+0.07%)
Jun 19, 2012 27.81 27.94 27.56 27.75 980,415 +0.07(+0.25%)
Jun 18, 2012 27.37 27.89 27.19 27.68 1,023,907 +0.29(+1.06%)
Jun 15, 2012 27.42 27.49 27.14 27.39 1,550,634 +0.07(+0.26%)
Jun 14, 2012 26.81 27.43 26.75 27.32 965,702 +0.61(+2.28%)
Jun 13, 2012 27.00 27.17 26.58 26.71 1,333,648 -0.39(-1.44%)
Jun 12, 2012 26.79 27.11 26.46 27.10 1,549,065 +0.40(+1.50%)
Jun 11, 2012 27.42 27.49 26.66 26.70 1,465,635 -0.47(-1.73%)
Jun 08, 2012 26.83 27.22 26.74 27.17 2,176,733 +0.23(+0.85%)
Jun 07, 2012 27.41 27.47 26.89 26.94 1,913,235 -0.19(-0.70%)
Jun 06, 2012 26.85 27.14 26.65 27.13 1,610,083 +0.58(+2.18%)
Jun 05, 2012 25.86 26.65 25.82 26.55 1,103,124 +0.56(+2.15%)
Jun 04, 2012 26.27 26.30 25.81 25.99 1,913,862 -0.24(-0.91%)
Jun 01, 2012 26.49 26.73 26.16 26.23 2,110,638 -0.84(-3.10%)
May 31, 2012 26.86 27.27 26.51 27.07 3,165,732 +0.27(+1.01%)
May 30, 2012 27.08 27.11 26.80 26.80 1,799,711 -0.55(-2.01%)
May 29, 2012 26.87 27.52 26.82 27.35 2,949,213 +0.64(+2.40%)
May 25, 2012 26.80 26.95 26.60 26.71 1,268,120 -0.04(-0.15%)
May 24, 2012 26.66 26.79 26.35 26.75 1,007,270 +0.19(+0.72%)
May 23, 2012 26.10 26.65 25.86 26.56 1,595,726 +0.31(+1.18%)
May 22, 2012 26.18 26.55 26.09 26.25 1,438,037 +0.10(+0.38%)
May 21, 2012 25.87 26.24 25.71 26.15 1,330,596 +0.40(+1.55%)
May 18, 2012 25.84 26.17 25.64 25.75 1,352,536 -0.09(-0.35%)
May 17, 2012 26.62 26.72 25.82 25.84 1,721,064 -0.86(-3.22%)
May 16, 2012 27.20 27.20 26.68 26.70 1,581,708 -0.43(-1.58%)
May 15, 2012 27.30 27.43 26.99 27.13 1,469,273 -0.09(-0.33%)
May 14, 2012 27.20 27.65 27.20 27.22 1,987,049 -0.25(-0.91%)
May 11, 2012 27.18 27.57 27.00 27.47 6,460,247 -0.30(-1.08%)
May 10, 2012 27.94 27.98 27.60 27.77 1,018,383 +0.04(+0.14%)
May 09, 2012 26.93 27.94 26.91 27.73 1,937,737 +0.38(+1.39%)
May 08, 2012 27.38 27.55 27.26 27.35 1,304,665 -0.16(-0.58%)
May 07, 2012 27.07 27.59 27.07 27.51 829,213 +0.35(+1.29%)
May 04, 2012 27.02 27.41 26.73 27.16 2,901,807 +0.05(+0.18%)
May 03, 2012 27.13 27.27 27.01 27.11 1,720,012 +0.02(+0.07%)
May 02, 2012 27.19 27.22 26.99 27.09 1,136,623 -0.30(-1.10%)
May 01, 2012 27.20 27.60 27.10 27.39 1,500,292 +0.24(+0.88%)
Apr 30, 2012 27.07 27.19 26.88 27.15 1,007,661 -0.02(-0.07%)
Apr 27, 2012 27.21 27.26 26.93 27.17 1,107,634 -0.01(-0.04%)
Apr 26, 2012 27.11 27.27 26.70 27.18 1,621,872 +0.03(+0.11%)
Apr 25, 2012 27.14 27.19 26.88 27.15 1,221,320 +0.26(+0.97%)
Apr 24, 2012 26.53 26.95 26.31 26.89 1,909,868 +0.75(+2.87%)
Apr 23, 2012 25.98 26.15 25.87 26.14 1,858,773 -0.06(-0.23%)
Apr 20, 2012 26.02 26.32 26.02 26.20 3,265,208 +0.28(+1.08%)
Apr 19, 2012 26.10 26.30 25.87 25.92 2,717,311 -0.13(-0.50%)
Apr 18, 2012 26.19 26.31 26.05 26.05 1,303,707 -0.25(-0.95%)
Apr 17, 2012 26.52 26.54 26.24 26.30 1,105,289 -0.01(-0.04%)
Apr 16, 2012 26.12 26.50 26.04 26.31 998,889 +0.40(+1.54%)
Apr 13, 2012 26.00 26.11 25.78 25.91 1,010,195 -0.25(-0.96%)
Apr 12, 2012 25.61 26.19 25.44 26.16 1,151,944 +0.56(+2.19%)
Apr 11, 2012 25.59 25.62 25.38 25.60 681,705 +0.31(+1.23%)
Apr 10, 2012 25.89 26.01 25.17 25.29 1,405,503 -0.66(-2.54%)
Apr 09, 2012 26.00 26.15 25.87 25.95 952,479 -0.39(-1.48%)
Apr 05, 2012 26.62 26.75 26.30 26.34 842,357 -0.37(-1.39%)
Apr 04, 2012 26.38 26.77 26.32 26.71 1,263,049 +0.05(+0.19%)
Apr 03, 2012 26.73 26.86 26.51 26.66 1,103,632 -0.16(-0.60%)
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.