Apartment Investment & Mgmt (NY: AIV )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 38.16 38.53 37.77 37.77 480,522 -0.44(-1.15%)
Apr 29, 2003 37.91 38.86 37.78 38.21 369,740 +0.35(+0.92%)
Apr 28, 2003 38.16 38.25 37.71 37.86 375,639 -0.22(-0.58%)
Apr 25, 2003 38.31 38.65 37.82 38.08 402,934 -0.30(-0.78%)
Apr 24, 2003 38.67 38.67 38.17 38.38 418,132 -0.29(-0.75%)
Apr 23, 2003 38.36 38.75 38.01 38.67 457,826 +0.35(+0.91%)
Apr 22, 2003 37.66 38.45 37.42 38.32 745,579 +0.69(+1.83%)
Apr 21, 2003 37.26 37.63 37.26 37.63 400,335 +0.44(+1.18%)
Apr 17, 2003 36.91 37.19 36.66 37.19 378,138 +0.35(+0.95%)
Apr 16, 2003 37.16 37.21 36.70 36.84 493,420 -0.43(-1.15%)
Apr 15, 2003 36.96 37.27 36.75 37.27 523,115 +0.28(+0.76%)
Apr 14, 2003 36.81 37.01 36.61 36.99 318,548 +0.33(+0.90%)
Apr 11, 2003 37.06 37.72 36.51 36.66 289,453 -0.32(-0.87%)
Apr 10, 2003 36.90 37.01 36.31 36.98 470,024 +0.09(+0.24%)
Apr 09, 2003 37.00 37.19 36.62 36.89 407,134 -0.09(-0.24%)
Apr 08, 2003 37.27 37.28 36.61 36.98 232,762 -0.09(-0.24%)
Apr 07, 2003 36.69 37.28 36.39 37.07 715,884 +0.39(+1.06%)
Apr 04, 2003 37.32 37.44 36.66 36.68 456,526 -0.64(-1.72%)
Apr 03, 2003 37.80 37.89 37.23 37.32 317,748 -0.40(-1.06%)
Apr 02, 2003 37.81 38.42 37.56 37.72 375,639 +0.31(+0.83%)
Apr 01, 2003 36.49 37.47 36.45 37.41 444,628 +0.92(+2.52%)
Mar 31, 2003 36.41 36.85 36.08 36.49 511,617 -0.43(-1.17%)
Mar 28, 2003 36.81 36.96 36.51 36.92 380,338 +0.04(+0.11%)
Mar 27, 2003 36.86 37.09 36.40 36.88 329,346 -0.02(-0.05%)
Mar 26, 2003 36.88 36.90 36.33 36.90 322,647 +0.17(+0.46%)
Mar 25, 2003 36.06 36.73 36.06 36.73 495,819 +0.67(+1.86%)
Mar 24, 2003 37.41 37.41 35.06 36.06 590,004 -1.81(-4.78%)
Mar 21, 2003 36.86 37.87 36.61 37.87 748,979 +1.36(+3.73%)
Mar 20, 2003 36.11 36.60 35.60 36.51 594,104 +0.40(+1.11%)
Mar 19, 2003 36.00 36.18 35.86 36.11 1,003,337 +0.20(+0.56%)
Mar 18, 2003 35.76 36.15 35.67 35.91 825,466 -0.09(-0.25%)
Mar 17, 2003 36.02 36.26 35.78 36.00 1,529,153 -0.01(-0.03%)
Mar 14, 2003 36.50 36.51 35.91 36.01 1,249,798 -0.50(-1.37%)
Mar 13, 2003 36.36 36.62 36.13 36.51 11,584,729 +0.46(+1.28%)
Mar 12, 2003 36.16 36.45 35.81 36.05 3,322,263 +0.89(+2.53%)
Mar 11, 2003 35.36 35.60 35.04 35.16 216,565 -0.10(-0.28%)
Mar 10, 2003 35.79 35.85 35.11 35.26 261,257 -0.63(-1.76%)
Mar 07, 2003 35.96 36.07 35.71 35.89 131,578 -0.07(-0.19%)
Mar 06, 2003 36.02 36.15 35.85 35.96 196,268 -0.05(-0.14%)
Mar 05, 2003 36.01 36.11 35.93 36.01 373,639 -0.01(-0.03%)
Mar 04, 2003 36.60 36.60 36.02 36.02 383,838 -0.58(-1.59%)
Mar 03, 2003 36.88 37.21 36.49 36.60 345,944 -0.18(-0.49%)
Feb 28, 2003 36.91 37.37 36.72 36.78 202,367 -0.08(-0.22%)
Feb 27, 2003 36.45 37.00 36.37 36.86 317,148 +0.45(+1.24%)
Feb 26, 2003 36.41 36.48 36.08 36.41 176,671 -0.10(-0.27%)
Feb 25, 2003 36.16 36.51 35.91 36.51 162,573 +0.40(+1.11%)
Feb 24, 2003 36.31 36.35 35.91 36.11 182,370 -0.27(-0.74%)
Feb 21, 2003 36.01 36.41 35.70 36.38 195,568 +0.41(+1.14%)
Feb 20, 2003 36.06 36.19 35.61 35.97 206,866 -0.19(-0.53%)
Feb 19, 2003 35.48 36.26 35.16 36.16 351,943 +0.93(+2.64%)
Feb 18, 2003 34.96 35.31 34.81 35.23 290,453 +0.37(+1.06%)
Feb 14, 2003 35.06 35.24 34.86 34.86 228,063 -0.30(-0.85%)
Feb 13, 2003 35.06 35.16 34.65 35.16 382,938 -0.02(-0.06%)
Feb 12, 2003 35.31 35.40 35.10 35.18 365,840 -0.08(-0.23%)
Feb 11, 2003 35.86 35.86 35.20 35.26 219,164 -0.50(-1.40%)
Feb 10, 2003 35.76 35.85 35.27 35.76 355,842 +0.00(+0.00%)
Feb 07, 2003 36.41 36.41 35.76 35.76 283,654 -1.05(-2.85%)
Feb 06, 2003 37.01 37.01 36.78 36.81 233,662 -0.18(-0.49%)
Feb 05, 2003 36.73 37.11 36.66 36.99 248,459 +0.28(+0.76%)
Feb 04, 2003 36.48 36.71 36.29 36.71 271,056 +0.23(+0.63%)
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.