Apartment Investment & Mgmt (NY: AIV )

6.140 +0.080 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.94 46.97 45.89 45.92 1,767,242 -0.69(-1.48%)
Sep 29, 2016 47.23 47.48 46.59 46.61 1,139,567 -0.78(-1.65%)
Sep 28, 2016 47.31 47.58 46.94 47.39 1,216,516 +0.22(+0.47%)
Sep 27, 2016 47.83 47.92 47.09 47.17 949,195 -0.43(-0.90%)
Sep 26, 2016 46.79 47.83 46.79 47.60 1,550,189 +0.64(+1.36%)
Sep 23, 2016 46.44 47.37 46.15 46.96 1,739,076 +0.37(+0.79%)
Sep 22, 2016 45.99 46.68 45.47 46.59 1,307,082 +1.20(+2.64%)
Sep 21, 2016 44.71 45.49 44.26 45.39 944,994 +0.74(+1.66%)
Sep 20, 2016 44.54 44.77 44.40 44.65 1,189,961 +0.47(+1.06%)
Sep 19, 2016 43.89 44.26 43.89 44.18 1,782,696 +0.39(+0.89%)
Sep 16, 2016 43.70 43.91 43.58 43.79 1,398,397 -0.06(-0.14%)
Sep 15, 2016 43.66 44.12 43.58 43.85 759,169 +0.16(+0.37%)
Sep 14, 2016 43.50 43.90 43.22 43.69 943,034 +0.38(+0.88%)
Sep 13, 2016 44.24 44.25 43.31 43.31 1,020,358 -1.23(-2.76%)
Sep 12, 2016 43.61 44.80 43.61 44.54 1,358,119 +0.70(+1.60%)
Sep 09, 2016 44.95 45.13 43.83 43.84 1,320,348 -1.72(-3.78%)
Sep 08, 2016 46.67 46.68 45.55 45.56 2,563,355 -1.30(-2.77%)
Sep 07, 2016 46.68 46.96 46.31 46.86 1,299,193 +0.10(+0.21%)
Sep 06, 2016 45.99 46.78 45.62 46.76 2,783,582 +0.93(+2.03%)
Sep 02, 2016 45.56 45.83 45.83 45.83 1,445,366 +0.44(+0.97%)
Sep 01, 2016 45.09 45.40 44.65 45.39 1,114,432 +0.20(+0.44%)
Aug 31, 2016 44.76 45.36 44.66 45.19 1,900,815 +0.33(+0.74%)
Aug 30, 2016 45.11 45.11 44.15 44.86 1,608,419 -0.30(-0.66%)
Aug 29, 2016 44.51 45.20 44.51 45.16 1,229,562 +0.81(+1.83%)
Aug 26, 2016 44.93 45.33 43.97 44.35 1,027,709 -0.53(-1.18%)
Aug 25, 2016 44.07 45.26 44.07 44.88 1,087,300 +0.87(+1.98%)
Aug 24, 2016 44.20 44.25 43.64 44.01 692,119 -0.24(-0.54%)
Aug 23, 2016 44.28 44.43 44.06 44.25 1,081,548 +0.19(+0.43%)
Aug 22, 2016 43.77 44.07 43.51 44.06 799,377 +0.31(+0.71%)
Aug 19, 2016 44.11 44.19 43.47 43.75 864,525 -0.46(-1.04%)
Aug 18, 2016 44.23 44.47 43.82 44.21 944,415 -0.02(-0.05%)
Aug 17, 2016 44.39 44.45 43.63 44.23 1,521,606 -0.39(-0.87%)
Aug 16, 2016 45.31 45.36 44.52 44.62 1,120,837 -0.93(-2.04%)
Aug 15, 2016 45.23 45.74 45.11 45.55 1,270,383 +0.49(+1.09%)
Aug 12, 2016 44.88 45.42 44.73 45.06 610,381 +0.18(+0.40%)
Aug 11, 2016 45.49 45.52 44.58 44.88 848,991 -0.53(-1.17%)
Aug 10, 2016 46.06 46.15 45.22 45.41 1,182,727 -0.58(-1.26%)
Aug 09, 2016 45.89 46.15 45.68 45.99 927,327 +0.10(+0.22%)
Aug 08, 2016 45.39 46.09 45.21 45.89 1,214,783 +0.52(+1.15%)
Aug 05, 2016 44.97 45.37 44.72 45.37 909,805 +0.48(+1.07%)
Aug 04, 2016 45.06 45.19 44.73 44.89 988,845 -0.17(-0.38%)
Aug 03, 2016 45.25 45.28 44.72 45.06 1,851,735 -0.12(-0.27%)
Aug 02, 2016 45.83 45.87 45.04 45.18 1,987,050 -0.89(-1.93%)
Aug 01, 2016 45.73 46.43 45.72 46.07 1,572,367 +0.09(+0.20%)
Jul 29, 2016 44.57 46.43 44.36 45.98 2,227,933 +1.71(+3.86%)
Jul 28, 2016 43.69 44.74 43.65 44.27 994,253 +0.46(+1.05%)
Jul 27, 2016 44.31 44.34 43.46 43.81 1,392,668 -0.68(-1.53%)
Jul 26, 2016 44.74 44.76 44.38 44.49 678,717 -0.36(-0.80%)
Jul 25, 2016 45.22 45.35 44.83 44.85 833,693 -0.28(-0.62%)
Jul 22, 2016 44.81 45.24 44.81 45.13 1,687,093 +0.32(+0.71%)
Jul 21, 2016 45.00 45.07 44.65 44.81 1,429,657 -0.29(-0.64%)
Jul 20, 2016 45.34 45.39 44.90 45.10 817,867 -0.25(-0.55%)
Jul 19, 2016 45.11 45.35 44.81 45.35 824,468 +0.22(+0.49%)
Jul 18, 2016 45.41 45.50 44.97 45.13 1,066,255 -0.39(-0.86%)
Jul 15, 2016 45.71 45.77 45.15 45.52 1,295,382 -0.22(-0.48%)
Jul 14, 2016 45.96 46.25 45.67 45.74 1,333,511 -0.37(-0.80%)
Jul 13, 2016 45.98 46.24 45.74 46.11 1,116,474 +0.32(+0.70%)
Jul 12, 2016 45.74 45.88 45.23 45.79 1,115,496 +0.05(+0.11%)
Jul 11, 2016 45.70 45.89 45.20 45.74 798,022 +0.19(+0.42%)
Jul 08, 2016 45.27 45.68 44.97 45.55 776,943 +0.65(+1.45%)
Jul 07, 2016 45.17 45.17 44.53 44.90 906,834 -0.37(-0.82%)
Jul 06, 2016 45.11 45.43 44.79 45.27 1,600,619 +0.14(+0.31%)
Jul 05, 2016 44.59 45.19 44.42 45.13 1,166,156 +0.61(+1.37%)
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.