Apartment Investment & Mgmt (NY: AIV )

6.740 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 6.710 6.780 6.625 6.740 1,070,137 +0.03(+0.45%)
Jul 23, 2021 6.740 6.765 6.620 6.710 1,228,818 +0.07(+1.05%)
Jul 22, 2021 6.880 6.900 6.600 6.640 1,978,411 -0.24(-3.49%)
Jul 21, 2021 6.870 7.020 6.860 6.880 1,728,905 +0.04(+0.58%)
Jul 20, 2021 6.560 6.940 6.550 6.840 2,207,103 +0.30(+4.59%)
Jul 19, 2021 6.890 6.910 6.475 6.540 3,088,236 -0.51(-7.23%)
Jul 16, 2021 7.200 7.200 7.050 7.050 1,782,151 -0.05(-0.70%)
Jul 15, 2021 7.140 7.190 7.040 7.100 5,231,307 -0.05(-0.70%)
Jul 14, 2021 7.070 7.190 7.055 7.150 954,791 +0.09(+1.27%)
Jul 13, 2021 7.260 7.260 6.960 7.060 1,772,847 -0.23(-3.16%)
Jul 12, 2021 7.110 7.290 7.070 7.290 1,835,503 +0.10(+1.39%)
Jul 09, 2021 7.040 7.210 6.999 7.190 1,576,493 +0.26(+3.75%)
Jul 08, 2021 6.880 7.030 6.790 6.930 1,596,157 -0.03(-0.43%)
Jul 07, 2021 6.980 7.035 6.900 6.960 1,454,642 -0.05(-0.71%)
Jul 06, 2021 6.820 7.040 6.740 7.010 2,692,728 +0.19(+2.79%)
Jul 02, 2021 6.810 6.880 6.720 6.820 1,776,047 +0.04(+0.59%)
Jul 01, 2021 6.720 6.925 6.700 6.780 2,945,526 +0.07(+1.04%)
Jun 30, 2021 6.690 6.790 6.605 6.710 4,328,403 +0.02(+0.30%)
Jun 29, 2021 6.860 6.875 6.680 6.690 4,700,006 -0.24(-3.46%)
Jun 28, 2021 7.310 7.315 6.760 6.930 6,125,202 -0.43(-5.84%)
Jun 25, 2021 7.420 7.470 7.345 7.360 22,143,098 -0.07(-0.94%)
Jun 24, 2021 7.420 7.430 7.310 7.430 2,545,583 +0.03(+0.41%)
Jun 23, 2021 7.440 7.490 7.380 7.400 1,862,567 +0.00(+0.00%)
Jun 22, 2021 7.480 7.500 7.360 7.400 1,829,593 -0.08(-1.07%)
Jun 21, 2021 7.300 7.550 7.280 7.480 1,865,708 +0.24(+3.31%)
Jun 18, 2021 7.300 7.445 7.225 7.240 2,821,618 -0.14(-1.90%)
Jun 17, 2021 7.550 7.580 7.310 7.380 3,533,034 -0.17(-2.25%)
Jun 16, 2021 7.560 7.685 7.510 7.550 1,768,258 -0.01(-0.13%)
Jun 15, 2021 7.700 7.740 7.550 7.560 1,286,849 -0.13(-1.69%)
Jun 14, 2021 7.660 7.717 7.610 7.690 1,762,010 +0.01(+0.13%)
Jun 11, 2021 7.620 7.700 7.550 7.680 1,627,130 +0.07(+0.92%)
Jun 10, 2021 7.680 7.720 7.570 7.610 2,636,072 +0.01(+0.13%)
Jun 09, 2021 7.470 7.620 7.450 7.600 2,486,056 +0.18(+2.43%)
Jun 08, 2021 7.310 7.555 7.310 7.420 2,442,122 +0.14(+1.92%)
Jun 07, 2021 7.190 7.370 7.170 7.280 1,927,835 +0.13(+1.82%)
Jun 04, 2021 7.150 7.190 7.060 7.150 1,486,558 +0.04(+0.56%)
Jun 03, 2021 7.190 7.200 7.070 7.110 2,368,111 -0.09(-1.25%)
Jun 02, 2021 7.190 7.270 7.135 7.200 3,347,161 +0.03(+0.42%)
Jun 01, 2021 7.050 7.185 7.015 7.170 3,845,180 +0.12(+1.70%)
May 28, 2021 7.000 7.070 6.900 7.050 1,774,637 +0.05(+0.71%)
May 27, 2021 7.010 7.050 6.960 7.000 2,145,674 +0.00(+0.00%)
May 26, 2021 7.010 7.115 7.000 7.000 1,784,368 +0.00(+0.00%)
May 25, 2021 7.030 7.040 6.960 7.000 2,685,199 -0.02(-0.28%)
May 24, 2021 6.860 7.050 6.810 7.020 2,616,123 +0.18(+2.63%)
May 21, 2021 6.820 6.930 6.800 6.840 2,130,465 +0.05(+0.74%)
May 20, 2021 6.610 6.800 6.590 6.790 2,247,618 +0.17(+2.57%)
May 19, 2021 6.580 6.650 6.390 6.620 4,402,979 -0.06(-0.90%)
May 18, 2021 6.650 6.710 6.460 6.680 3,117,857 +0.00(+0.00%)
May 17, 2021 6.730 6.740 6.560 6.680 2,448,125 -0.06(-0.89%)
May 14, 2021 6.720 6.750 6.620 6.740 3,644,544 +0.05(+0.75%)
May 13, 2021 6.570 6.760 6.570 6.690 4,306,609 +0.13(+1.98%)
May 12, 2021 6.750 6.760 6.540 6.560 2,383,911 -0.20(-2.96%)
May 11, 2021 6.830 6.870 6.620 6.760 2,018,315 -0.16(-2.31%)
May 10, 2021 7.000 7.010 6.900 6.920 2,438,314 -0.05(-0.72%)
May 07, 2021 6.910 6.970 6.860 6.970 1,513,141 +0.08(+1.16%)
May 06, 2021 6.650 6.900 6.640 6.890 2,448,007 +0.27(+4.08%)
May 05, 2021 6.710 6.910 6.600 6.620 4,175,277 -0.28(-4.06%)
May 04, 2021 6.880 6.920 6.760 6.900 3,086,790 +0.05(+0.73%)
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.