Apartment Investment & Mgmt (NY: AIV )

6.400 +0.180 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 44.76 45.01 44.15 44.97 387,337 +0.21(+0.47%)
Jul 30, 2002 44.50 45.04 44.20 44.76 821,667 +0.26(+0.58%)
Jul 29, 2002 44.21 44.85 44.01 44.50 681,189 +1.29(+2.99%)
Jul 26, 2002 42.70 44.37 42.70 43.21 410,233 +0.76(+1.79%)
Jul 25, 2002 41.16 42.91 40.56 42.45 374,439 +1.54(+3.77%)
Jul 24, 2002 40.91 41.98 40.07 40.91 670,291 -0.21(-0.51%)
Jul 23, 2002 42.06 42.46 40.99 41.12 336,345 -0.69(-1.65%)
Jul 22, 2002 43.26 43.26 41.22 41.81 461,525 -1.20(-2.79%)
Jul 19, 2002 43.26 43.26 42.53 43.01 458,925 -1.99(-4.42%)
Jul 17, 2002 45.71 45.94 44.72 45.00 147,676 -0.01(-0.02%)
Jul 12, 2002 45.53 46.46 45.01 45.01 178,371 -0.51(-1.12%)
Jul 11, 2002 45.61 46.38 44.61 45.52 500,519 -0.54(-1.17%)
Jul 10, 2002 47.01 47.11 45.61 46.06 331,346 -0.85(-1.81%)
Jul 09, 2002 47.66 47.67 46.81 46.91 253,759 -0.50(-1.05%)
Jul 08, 2002 48.06 48.35 47.26 47.41 211,765 -0.68(-1.41%)
Jul 05, 2002 47.88 48.36 47.69 48.09 85,186 +0.25(+0.52%)
Jul 04, 2002 48.51 48.52 47.26 47.84 311,949 +0.00(+0.00%)
Jul 03, 2002 48.51 48.52 47.26 47.84 311,949 -0.81(-1.67%)
Jul 02, 2002 48.61 49.06 47.81 48.65 237,861 -0.26(-0.53%)
Jul 01, 2002 49.11 49.45 48.47 48.91 398,135 -0.30(-0.61%)
Jun 28, 2002 48.51 49.26 48.46 49.21 477,922 +0.69(+1.42%)
Jun 27, 2002 48.41 48.61 48.26 48.52 275,155 +0.23(+0.48%)
Jun 26, 2002 48.41 48.51 48.02 48.29 344,844 -0.27(-0.56%)
Jun 25, 2002 48.52 48.74 48.16 48.56 306,150 -0.12(-0.25%)
Jun 21, 2002 48.16 48.68 48.16 48.68 196,768 +0.67(+1.40%)
Jun 20, 2002 47.76 48.11 47.63 48.01 210,865 +0.25(+0.52%)
Jun 19, 2002 47.26 47.82 47.21 47.76 344,644 +0.58(+1.23%)
Jun 18, 2002 47.86 47.86 47.02 47.18 295,152 -0.43(-0.90%)
Jun 17, 2002 47.46 47.61 47.10 47.61 275,055 +0.30(+0.63%)
Jun 14, 2002 47.26 47.51 46.64 47.31 3,569,423 +0.11(+0.23%)
Jun 12, 2002 47.01 47.24 46.93 47.20 297,951 +0.26(+0.55%)
Jun 11, 2002 46.91 46.97 46.64 46.94 301,551 +0.08(+0.17%)
Jun 10, 2002 46.61 46.87 46.56 46.86 174,871 +0.25(+0.54%)
Jun 07, 2002 46.51 46.66 46.42 46.61 352,143 -0.05(-0.11%)
Jun 06, 2002 46.66 46.73 46.32 46.66 285,453 -0.02(-0.04%)
Jun 05, 2002 46.69 46.73 46.61 46.68 329,346 +0.09(+0.19%)
May 31, 2002 46.46 46.59 46.18 46.59 2,002,776 -1.62(-3.36%)
May 28, 2002 48.26 48.37 48.03 48.21 175,871 +0.10(+0.21%)
May 27, 2002 48.16 48.41 47.71 48.11 113,381 +0.00(+0.00%)
May 24, 2002 48.16 48.41 47.71 48.11 113,381 +0.02(+0.04%)
May 23, 2002 47.26 48.09 47.19 48.09 4,119,334 +0.90(+1.91%)
May 22, 2002 46.96 47.26 46.90 47.19 99,683 +0.28(+0.60%)
May 21, 2002 47.36 47.40 46.76 46.91 143,976 -0.51(-1.08%)
May 20, 2002 47.76 47.80 47.28 47.42 115,981 -0.46(-0.96%)
May 17, 2002 47.71 47.91 47.24 47.88 262,757 +0.17(+0.36%)
May 16, 2002 47.64 47.90 47.34 47.71 215,565 -0.03(-0.06%)
May 15, 2002 47.46 47.75 47.28 47.74 139,277 +0.37(+0.78%)
May 14, 2002 47.30 47.45 46.88 47.37 49,991 +0.32(+0.68%)
May 13, 2002 46.91 47.38 46.86 47.05 124,679 +0.30(+0.64%)
May 10, 2002 47.38 47.38 46.69 46.75 207,466 -0.63(-1.33%)
May 09, 2002 47.91 47.91 47.36 47.38 165,173 -0.68(-1.42%)
May 08, 2002 48.48 48.55 47.81 48.06 359,941 -0.17(-0.35%)
May 07, 2002 48.51 48.93 48.09 48.23 214,065 -0.37(-0.76%)
May 06, 2002 49.69 49.76 48.58 48.60 1,856,400 -0.84(-1.70%)
May 03, 2002 49.63 49.76 49.01 49.44 201,867 -0.18(-0.36%)
May 02, 2002 48.51 49.91 48.46 49.62 477,222 +0.12(+0.24%)
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.