Apartment Investment & Mgmt (NY: AIV )

7.680 -0.120 (-1.54%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.90 24.96 24.70 24.84 2,764,641 +0.32(+1.31%)
Jun 28, 2012 24.20 24.53 23.95 24.52 1,760,406 +0.19(+0.79%)
Jun 27, 2012 24.43 24.49 24.17 24.32 1,490,440 -0.03(-0.11%)
Jun 26, 2012 24.41 24.53 24.12 24.35 1,765,182 +0.02(+0.08%)
Jun 25, 2012 24.15 24.46 24.05 24.33 2,119,718 -0.09(-0.38%)
Jun 22, 2012 24.75 24.81 24.04 24.42 4,350,761 -0.06(-0.26%)
Jun 21, 2012 25.04 25.06 24.42 24.49 14,011,065 -1.03(-4.03%)
Jun 20, 2012 25.54 25.70 25.31 25.52 1,159,470 +0.02(+0.07%)
Jun 19, 2012 25.55 25.67 25.32 25.50 1,067,173 +0.06(+0.25%)
Jun 18, 2012 25.15 25.63 24.98 25.43 1,114,512 +0.27(+1.06%)
Jun 15, 2012 25.19 25.26 24.94 25.17 1,687,850 +0.06(+0.26%)
Jun 14, 2012 24.63 25.20 24.58 25.10 1,051,157 +0.56(+2.28%)
Jun 13, 2012 24.81 24.97 24.42 24.54 1,451,663 -0.36(-1.44%)
Jun 12, 2012 24.62 24.91 24.31 24.90 1,686,142 +0.37(+1.50%)
Jun 11, 2012 25.19 25.26 24.50 24.53 1,595,330 -0.43(-1.73%)
Jun 08, 2012 24.65 25.01 24.57 24.97 2,369,352 +0.21(+0.85%)
Jun 07, 2012 25.19 25.24 24.71 24.75 2,082,537 -0.17(-0.70%)
Jun 06, 2012 24.67 24.94 24.49 24.93 1,752,559 +0.53(+2.18%)
Jun 05, 2012 23.76 24.49 23.72 24.40 1,200,740 +0.51(+2.15%)
Jun 04, 2012 24.14 24.17 23.72 23.88 2,083,220 -0.22(-0.91%)
Jun 01, 2012 24.34 24.56 24.04 24.10 2,297,408 -0.77(-3.10%)
May 31, 2012 24.68 25.06 24.36 24.87 3,445,867 +0.25(+1.01%)
May 30, 2012 24.88 24.91 24.63 24.63 1,958,968 -0.51(-2.01%)
May 29, 2012 24.69 25.29 24.64 25.13 3,210,188 +0.59(+2.40%)
May 25, 2012 24.63 24.76 24.44 24.54 1,380,336 -0.04(-0.15%)
May 24, 2012 24.50 24.62 24.21 24.58 1,096,403 +0.17(+0.72%)
May 23, 2012 23.98 24.49 23.76 24.40 1,736,931 +0.28(+1.18%)
May 22, 2012 24.06 24.40 23.97 24.12 1,565,289 +0.09(+0.38%)
May 21, 2012 23.77 24.11 23.62 24.03 1,448,341 +0.37(+1.55%)
May 18, 2012 23.74 24.05 23.56 23.66 1,472,223 -0.08(-0.35%)
May 17, 2012 24.46 24.55 23.72 23.74 1,873,361 -0.79(-3.22%)
May 16, 2012 24.99 24.99 24.52 24.53 1,721,673 -0.23(-0.93%)
May 15, 2012 24.92 25.04 24.64 24.76 1,609,972 -0.08(-0.33%)
May 14, 2012 24.83 25.24 24.83 24.85 2,177,329 -0.23(-0.91%)
May 11, 2012 24.81 25.16 24.64 25.07 7,078,881 -0.27(-1.08%)
May 10, 2012 25.50 25.54 25.19 25.35 1,115,904 +0.04(+0.14%)
May 09, 2012 24.58 25.50 24.56 25.31 2,123,295 +0.35(+1.39%)
May 08, 2012 24.99 25.15 24.88 24.96 1,429,600 -0.15(-0.58%)
May 07, 2012 24.71 25.18 24.71 25.11 908,619 +0.32(+1.29%)
May 04, 2012 24.66 25.02 24.40 24.79 3,179,685 +0.05(+0.18%)
May 03, 2012 24.76 24.89 24.65 24.74 1,884,721 +0.02(+0.07%)
May 02, 2012 24.82 24.85 24.64 24.73 1,245,466 -0.27(-1.10%)
May 01, 2012 24.83 25.19 24.74 25.00 1,643,960 +0.22(+0.88%)
Apr 30, 2012 24.71 24.82 24.53 24.78 1,104,154 -0.02(-0.07%)
Apr 27, 2012 24.84 24.88 24.58 24.80 1,213,702 -0.01(-0.04%)
Apr 26, 2012 24.74 24.89 24.37 24.81 1,777,183 +0.03(+0.11%)
Apr 25, 2012 24.77 24.82 24.53 24.78 1,338,274 +0.24(+0.97%)
Apr 24, 2012 24.22 24.60 24.01 24.54 2,092,757 +0.68(+2.87%)
Apr 23, 2012 23.71 23.87 23.61 23.86 2,036,769 -0.05(-0.23%)
Apr 20, 2012 23.75 24.02 23.75 23.91 3,577,884 +0.26(+1.08%)
Apr 19, 2012 23.82 24.01 23.61 23.66 2,977,521 -0.12(-0.50%)
Apr 18, 2012 23.91 24.01 23.78 23.78 1,428,551 -0.23(-0.95%)
Apr 17, 2012 24.21 24.22 23.95 24.01 1,211,132 -0.01(-0.04%)
Apr 16, 2012 23.84 24.19 23.77 24.01 1,094,543 +0.37(+1.54%)
Apr 13, 2012 23.73 23.83 23.53 23.65 1,106,932 -0.23(-0.96%)
Apr 12, 2012 23.38 23.91 23.22 23.88 1,262,255 +0.51(+2.19%)
Apr 11, 2012 23.36 23.38 23.17 23.37 746,985 +0.28(+1.23%)
Apr 10, 2012 23.63 23.74 22.97 23.08 1,540,094 -0.60(-2.54%)
Apr 09, 2012 23.73 23.87 23.61 23.69 1,043,689 -0.36(-1.48%)
Apr 05, 2012 24.30 24.42 24.01 24.04 923,022 -0.34(-1.39%)
Apr 04, 2012 24.08 24.43 24.02 24.38 1,383,999 +0.05(+0.19%)
Apr 03, 2012 24.40 24.52 24.20 24.33 1,209,316 -0.15(-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.