Apartment Investment & Mgmt (NY: AIV )

6.750 USD +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.24 37.88 36.81 37.65 1,046,119 +0.46(+1.24%)
Jun 29, 2020 36.78 37.19 36.07 37.19 911,358 +0.79(+2.17%)
Jun 26, 2020 36.96 37.19 36.15 36.40 1,030,932 -0.73(-1.97%)
Jun 25, 2020 35.80 37.18 35.80 37.13 911,113 +0.92(+2.54%)
Jun 24, 2020 36.98 37.24 35.54 36.21 956,707 -1.37(-3.65%)
Jun 23, 2020 38.41 38.52 37.35 37.58 693,426 -0.49(-1.29%)
Jun 22, 2020 38.14 38.38 37.19 38.07 780,917 -0.09(-0.24%)
Jun 19, 2020 39.55 39.90 38.12 38.16 3,561,324 -0.82(-2.10%)
Jun 18, 2020 38.96 39.23 38.52 38.98 977,595 -0.16(-0.41%)
Jun 17, 2020 40.76 40.84 38.94 39.14 856,603 -1.38(-3.41%)
Jun 16, 2020 40.82 41.17 39.68 40.52 910,965 +1.37(+3.50%)
Jun 15, 2020 37.94 39.77 37.83 39.15 1,008,342 -0.29(-0.74%)
Jun 12, 2020 39.73 40.35 38.17 39.44 1,801,408 +0.43(+1.10%)
Jun 11, 2020 39.03 39.86 38.40 39.01 1,491,192 -2.35(-5.68%)
Jun 10, 2020 42.30 42.50 41.10 41.36 952,408 -1.39(-3.25%)
Jun 09, 2020 42.34 42.89 41.63 42.75 1,121,102 -1.08(-2.46%)
Jun 08, 2020 42.86 43.86 42.47 43.83 1,428,486 +1.61(+3.81%)
Jun 05, 2020 41.90 43.10 41.34 42.22 1,549,649 +2.21(+5.52%)
Jun 04, 2020 40.05 40.05 38.86 40.01 960,594 -0.14(-0.35%)
Jun 03, 2020 38.30 40.36 37.79 40.15 1,197,656 +2.45(+6.50%)
Jun 02, 2020 38.41 38.45 37.40 37.70 1,157,424 -0.26(-0.69%)
Jun 01, 2020 36.94 38.10 36.87 37.96 794,678 +1.08(+2.93%)
May 29, 2020 36.63 37.48 36.30 36.88 1,413,171 -0.31(-0.83%)
May 28, 2020 37.89 37.89 36.63 37.19 1,035,033 -0.15(-0.40%)
May 27, 2020 38.87 38.92 36.76 37.34 1,467,148 -0.24(-0.64%)
May 26, 2020 37.41 37.92 36.93 37.58 1,145,399 +1.67(+4.65%)
May 22, 2020 35.80 35.94 35.40 35.91 697,086 +0.12(+0.34%)
May 21, 2020 35.66 36.71 35.51 35.79 662,407 -0.09(-0.25%)
May 20, 2020 35.80 36.11 35.32 35.88 1,254,401 +0.65(+1.85%)
May 19, 2020 36.14 36.22 35.20 35.23 1,452,257 -1.27(-3.48%)
May 18, 2020 35.15 37.00 34.92 36.50 1,520,383 +2.88(+8.57%)
May 15, 2020 33.22 33.77 32.06 33.62 4,282,107 +0.06(+0.18%)
May 14, 2020 33.21 33.61 31.67 33.56 1,638,702 -0.73(-2.13%)
May 13, 2020 35.02 35.12 33.95 34.29 1,618,862 -1.12(-3.16%)
May 12, 2020 37.10 37.10 35.12 35.41 1,273,140 -1.53(-4.14%)
May 11, 2020 37.24 37.88 36.66 36.94 1,002,693 -0.91(-2.40%)
May 08, 2020 37.67 38.35 37.19 37.85 1,134,716 +0.70(+1.88%)
May 07, 2020 36.52 37.84 36.44 37.15 2,303,658 +1.11(+3.08%)
May 06, 2020 36.86 37.18 36.02 36.04 773,471 -0.56(-1.53%)
May 05, 2020 36.72 37.15 36.47 36.60 873,838 +0.18(+0.49%)
May 04, 2020 36.04 36.54 35.31 36.42 1,651,853 -0.06(-0.16%)
May 01, 2020 36.42 36.66 35.86 36.48 1,035,732 -1.20(-3.19%)
Apr 30, 2020 37.35 37.85 36.54 37.68 939,891 -0.34(-0.89%)
Apr 29, 2020 38.28 38.80 37.20 38.02 1,717,493 +0.80(+2.15%)
Apr 28, 2020 37.68 38.33 36.42 37.22 1,841,434 +0.64(+1.75%)
Apr 27, 2020 35.62 36.67 35.40 36.58 1,262,886 +1.48(+4.22%)
Apr 24, 2020 35.47 35.74 34.42 35.10 1,358,279 -0.05(-0.14%)
Apr 23, 2020 37.01 37.02 34.71 35.15 2,647,858 -1.80(-4.87%)
Apr 22, 2020 36.49 37.34 36.01 36.95 1,257,816 +1.19(+3.33%)
Apr 21, 2020 35.35 36.57 35.34 35.76 1,184,303 -0.97(-2.64%)
Apr 20, 2020 38.26 38.56 36.73 36.73 1,811,469 -2.43(-6.21%)
Apr 17, 2020 37.37 39.47 37.25 39.16 1,729,319 +3.00(+8.30%)
Apr 16, 2020 37.49 37.91 35.99 36.16 1,777,951 -1.33(-3.55%)
Apr 15, 2020 38.03 38.72 36.47 37.49 1,278,541 -2.01(-5.09%)
Apr 14, 2020 39.39 39.91 38.23 39.50 1,379,311 +1.14(+2.97%)
Apr 13, 2020 39.97 40.29 38.26 38.36 1,264,612 -1.62(-4.05%)
Apr 09, 2020 37.42 41.17 37.12 39.98 1,917,489 +3.43(+9.39%)
Apr 08, 2020 34.86 36.88 34.00 36.55 2,205,894 +2.08(+6.04%)
Apr 07, 2020 37.21 37.53 34.33 34.47 2,878,954 -1.06(-2.98%)
Apr 06, 2020 32.25 35.94 31.98 35.53 3,598,725 +4.88(+15.93%)
Apr 03, 2020 31.17 31.87 29.96 30.64 1,678,428 -0.58(-1.86%)
Apr 02, 2020 32.38 33.67 30.40 31.23 2,134,932 -1.10(-3.40%)
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.