Apartment Investment & Mgmt (NY: AIV )

6.370 +0.150 (+2.41%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 34.21 34.50 34.04 34.06 236,761 -0.26(-0.76%)
Nov 26, 2003 34.16 34.46 33.94 34.32 569,408 +0.20(+0.59%)
Nov 25, 2003 33.74 34.19 33.64 34.12 421,131 +0.53(+1.58%)
Nov 24, 2003 33.03 33.77 33.02 33.59 1,077,226 +0.57(+1.73%)
Nov 21, 2003 34.01 34.13 33.02 33.02 817,567 -0.92(-2.71%)
Nov 20, 2003 34.12 34.19 33.73 33.94 430,830 -0.32(-0.93%)
Nov 19, 2003 34.56 34.56 34.26 34.26 418,432 -0.11(-0.32%)
Nov 18, 2003 34.71 34.91 34.37 34.37 688,888 -0.74(-2.11%)
Nov 17, 2003 35.19 35.26 34.96 35.11 924,650 -0.10(-0.28%)
Nov 14, 2003 35.11 35.46 35.09 35.21 613,001 +0.10(+0.28%)
Nov 13, 2003 34.49 35.13 34.37 35.11 543,112 +0.60(+1.74%)
Nov 12, 2003 35.06 35.21 34.42 34.51 1,186,908 -0.48(-1.37%)
Nov 11, 2003 34.56 35.40 34.50 34.99 796,471 +0.43(+1.24%)
Nov 10, 2003 35.76 35.77 33.87 34.56 3,588,620 -1.70(-4.69%)
Nov 07, 2003 36.75 36.99 36.25 36.26 862,060 -0.29(-0.79%)
Nov 06, 2003 36.04 36.77 35.70 36.55 827,666 +0.31(+0.86%)
Nov 05, 2003 36.64 36.81 36.14 36.24 1,676,129 -0.85(-2.29%)
Nov 04, 2003 41.21 41.21 36.87 37.09 4,707,739 -4.29(-10.37%)
Nov 03, 2003 40.79 41.41 40.79 41.38 274,755 +0.54(+1.32%)
Oct 31, 2003 41.11 41.40 40.70 40.84 264,757 -0.17(-0.41%)
Oct 30, 2003 41.23 41.26 40.94 41.01 267,056 +0.04(+0.10%)
Oct 29, 2003 40.93 41.36 40.87 40.97 281,054 +0.06(+0.15%)
Oct 28, 2003 41.06 41.21 40.00 40.91 368,140 -0.10(-0.24%)
Oct 27, 2003 40.67 41.74 40.66 41.01 684,689 +0.35(+0.86%)
Oct 24, 2003 40.76 40.90 40.21 40.66 353,942 -0.10(-0.25%)
Oct 23, 2003 41.13 41.13 40.55 40.76 443,728 -0.34(-0.83%)
Oct 22, 2003 41.61 41.79 41.08 41.10 421,731 -0.51(-1.23%)
Oct 21, 2003 41.76 41.90 41.56 41.61 175,271 -0.15(-0.36%)
Oct 20, 2003 41.73 41.96 41.73 41.76 546,111 +0.23(+0.55%)
Oct 17, 2003 42.00 42.00 41.51 41.53 390,536 -0.35(-0.84%)
Oct 16, 2003 41.76 41.78 41.66 41.88 173,172 +0.19(+0.46%)
Oct 15, 2003 41.99 42.05 41.78 41.69 288,153 -0.30(-0.71%)
Oct 14, 2003 41.91 42.01 41.86 41.99 238,761 +0.03(+0.07%)
Oct 13, 2003 41.76 42.01 41.73 41.96 247,160 +0.21(+0.50%)
Oct 10, 2003 41.81 41.86 41.57 41.75 220,464 -0.06(-0.14%)
Oct 09, 2003 41.56 41.91 41.53 41.81 275,255 +0.45(+1.09%)
Oct 08, 2003 41.20 41.38 41.03 41.36 195,768 +0.05(+0.12%)
Oct 07, 2003 41.01 41.35 40.74 41.31 345,944 +0.06(+0.15%)
Oct 06, 2003 40.64 41.25 40.64 41.25 318,748 +0.61(+1.50%)
Oct 03, 2003 40.12 40.72 40.12 40.64 375,739 +0.81(+2.03%)
Oct 02, 2003 39.85 39.98 39.82 39.83 314,549 +0.36(+0.91%)
Oct 01, 2003 39.21 39.53 38.96 39.47 367,440 +0.10(+0.25%)
Sep 30, 2003 38.81 39.50 38.54 39.37 503,918 +0.43(+1.10%)
Sep 29, 2003 38.62 38.94 38.42 38.94 151,575 +0.28(+0.72%)
Sep 26, 2003 38.46 38.70 38.42 38.66 172,972 +0.07(+0.18%)
Sep 25, 2003 38.91 38.96 38.76 38.59 232,362 -0.39(-1.00%)
Sep 24, 2003 39.24 39.43 38.89 38.98 231,762 -0.23(-0.59%)
Sep 23, 2003 38.81 39.26 38.76 39.21 292,552 +0.31(+0.80%)
Sep 22, 2003 39.02 39.02 38.68 38.90 213,265 -0.11(-0.28%)
Sep 19, 2003 38.76 39.15 38.65 39.01 606,402 +0.25(+0.65%)
Sep 18, 2003 38.36 38.80 38.14 38.76 335,745 +0.55(+1.44%)
Sep 17, 2003 38.46 38.46 38.08 38.21 180,570 -0.36(-0.93%)
Sep 16, 2003 38.53 38.74 38.33 38.57 246,960 +0.04(+0.10%)
Sep 15, 2003 38.72 38.85 38.38 38.53 203,767 -0.34(-0.88%)
Sep 12, 2003 38.47 38.91 38.01 38.87 228,663 +0.43(+1.12%)
Sep 11, 2003 38.03 38.48 38.03 38.44 265,157 +0.43(+1.13%)
Sep 10, 2003 38.32 38.40 37.85 38.01 372,639 -0.35(-0.91%)
Sep 09, 2003 38.44 38.60 38.09 38.36 322,747 -0.03(-0.08%)
Sep 08, 2003 38.26 38.44 38.01 38.39 684,489 +0.13(+0.34%)
Sep 05, 2003 38.41 38.53 38.08 38.26 284,554 -0.31(-0.80%)
Sep 04, 2003 38.84 39.00 38.55 38.57 320,148 -0.34(-0.87%)
Sep 03, 2003 38.91 38.96 38.78 38.91 317,648 +0.10(+0.26%)
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.