Apartment Investment & Mgmt (NY: AIV )

6.840 USD -0.120 (-1.72%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.56 32.60 32.19 32.28 1,175,815 -0.27(-0.83%)
Jun 27, 2014 32.24 32.77 32.13 32.55 704,521 +0.30(+0.93%)
Jun 26, 2014 32.27 32.27 32.11 32.25 473,518 -0.01(-0.03%)
Jun 25, 2014 32.05 32.34 32.05 32.26 793,649 +0.16(+0.50%)
Jun 24, 2014 32.04 32.13 31.99 32.10 672,539 +0.04(+0.12%)
Jun 23, 2014 32.08 32.25 31.99 32.06 783,807 -0.01(-0.03%)
Jun 20, 2014 32.09 32.12 31.93 32.07 1,720,408 +0.07(+0.22%)
Jun 19, 2014 31.83 32.03 31.72 32.00 1,274,244 +0.21(+0.66%)
Jun 18, 2014 31.59 31.85 31.47 31.79 1,404,689 +0.20(+0.63%)
Jun 17, 2014 31.79 31.86 31.47 31.59 894,537 -0.28(-0.88%)
Jun 16, 2014 32.07 32.08 31.67 31.87 995,352 -0.21(-0.65%)
Jun 13, 2014 31.60 32.09 31.33 32.08 1,500,932 +0.53(+1.68%)
Jun 12, 2014 31.54 31.64 31.35 31.55 786,183 -0.02(-0.06%)
Jun 11, 2014 31.47 31.64 31.26 31.57 1,171,874 +0.07(+0.22%)
Jun 10, 2014 31.30 31.50 31.09 31.50 1,234,593 -0.31(-0.97%)
Jun 06, 2014 32.01 32.01 31.67 31.81 907,847 -0.13(-0.41%)
Jun 05, 2014 31.53 31.97 31.50 31.94 1,439,907 +0.33(+1.04%)
Jun 04, 2014 31.50 31.70 31.41 31.61 579,585 +0.07(+0.22%)
Jun 03, 2014 31.41 31.60 31.32 31.54 381,619 +0.07(+0.22%)
Jun 02, 2014 31.49 31.63 31.41 31.47 618,415 -0.02(-0.06%)
May 30, 2014 31.44 31.61 31.38 31.49 835,555 +0.07(+0.22%)
May 29, 2014 31.40 31.53 31.28 31.42 633,022 +0.08(+0.26%)
May 28, 2014 31.39 31.42 31.03 31.34 1,010,972 -0.11(-0.35%)
May 27, 2014 31.28 31.55 31.28 31.45 806,752 +0.20(+0.64%)
May 23, 2014 31.08 31.25 31.25 31.25 1,006,737 +0.11(+0.36%)
May 22, 2014 31.05 31.23 30.90 31.13 553,053 +0.04(+0.12%)
May 21, 2014 31.25 31.34 31.05 31.10 692,036 -0.12(-0.38%)
May 20, 2014 31.17 31.40 31.06 31.22 984,295 +0.05(+0.16%)
May 19, 2014 31.08 31.45 30.97 31.17 1,301,817 -0.14(-0.45%)
May 16, 2014 30.92 31.31 30.78 31.31 1,179,740 +0.38(+1.23%)
May 15, 2014 30.93 31.04 30.66 30.92 1,038,389 -0.02(-0.06%)
May 14, 2014 31.02 31.17 30.76 30.94 1,116,199 -0.31(-0.99%)
May 13, 2014 31.57 31.83 31.14 31.26 1,383,997 -0.31(-0.98%)
May 12, 2014 31.62 31.70 31.43 31.57 1,215,684 +0.06(+0.19%)
May 09, 2014 31.75 31.86 31.33 31.51 1,227,052 -0.28(-0.88%)
May 08, 2014 31.75 32.19 31.69 31.79 1,048,623 -0.01(-0.03%)
May 07, 2014 31.47 31.91 31.44 31.80 880,723 +0.38(+1.21%)
May 06, 2014 31.40 31.45 31.21 31.42 883,224 -0.06(-0.19%)
May 05, 2014 31.28 31.55 31.15 31.48 760,489 +0.10(+0.32%)
May 02, 2014 31.03 31.51 30.84 31.38 1,481,637 +0.22(+0.71%)
May 01, 2014 30.86 31.18 30.47 31.16 1,367,859 +0.32(+1.04%)
Apr 30, 2014 30.69 30.87 30.56 30.83 1,277,275 +0.11(+0.36%)
Apr 29, 2014 30.77 30.86 30.57 30.72 702,996 +0.05(+0.16%)
Apr 28, 2014 30.53 30.76 30.44 30.67 817,900 +0.24(+0.79%)
Apr 25, 2014 30.47 30.60 30.34 30.43 575,197 -0.07(-0.23%)
Apr 24, 2014 30.12 30.52 30.02 30.50 1,053,696 +0.45(+1.50%)
Apr 23, 2014 30.37 30.40 29.93 30.05 1,553,553 -0.30(-0.99%)
Apr 22, 2014 29.89 30.39 29.51 30.35 1,219,879 +0.47(+1.57%)
Apr 21, 2014 29.69 30.03 29.62 29.88 647,078 +0.25(+0.84%)
Apr 17, 2014 29.62 29.63 29.63 29.63 1,158,812 -0.15(-0.50%)
Apr 16, 2014 29.36 29.82 29.10 29.78 2,276,147 +0.55(+1.88%)
Apr 15, 2014 29.18 29.34 29.15 29.23 2,021,153 +0.05(+0.17%)
Apr 14, 2014 29.24 29.31 28.95 29.18 1,283,146 +0.07(+0.24%)
Apr 11, 2014 29.48 29.59 29.09 29.11 1,842,040 -0.49(-1.66%)
Apr 10, 2014 30.08 30.16 29.52 29.60 2,222,775 -0.39(-1.30%)
Apr 09, 2014 30.25 30.25 29.91 29.99 1,395,453 -0.22(-0.73%)
Apr 08, 2014 30.04 30.27 29.91 30.21 1,303,115 +0.20(+0.67%)
Apr 07, 2014 30.16 30.29 29.97 30.01 1,661,935 -0.19(-0.63%)
Apr 04, 2014 30.31 30.37 30.05 30.20 1,621,970 +0.04(+0.13%)
Apr 03, 2014 30.13 30.27 29.90 30.16 1,140,305 +0.12(+0.40%)
Apr 02, 2014 30.01 30.08 29.67 30.04 1,820,481 +0.03(+0.10%)
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.