Apartment Investment & Mgmt (NY: AIV )

6.900 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 34.52 34.68 34.16 34.61 592,703 +0.21(+0.61%)
Jun 27, 2003 34.64 34.81 34.36 34.40 217,364 -0.23(-0.66%)
Jun 26, 2003 34.26 34.65 34.16 34.63 323,547 +0.31(+0.90%)
Jun 25, 2003 34.29 34.66 34.21 34.32 292,952 +0.05(+0.15%)
Jun 24, 2003 34.26 34.41 33.91 34.27 391,336 +0.03(+0.09%)
Jun 23, 2003 34.72 34.72 34.08 34.24 330,246 -0.48(-1.38%)
Jun 20, 2003 34.86 35.01 34.71 34.72 455,326 -0.04(-0.12%)
Jun 19, 2003 35.16 35.26 34.72 34.76 414,132 -0.25(-0.71%)
Jun 18, 2003 35.51 35.51 34.98 35.01 535,313 -0.75(-2.10%)
Jun 17, 2003 35.92 36.00 35.47 35.76 270,755 -0.17(-0.47%)
Jun 16, 2003 35.36 35.93 35.36 35.93 596,502 +0.72(+2.05%)
Jun 13, 2003 35.98 36.01 35.16 35.21 508,017 -0.70(-1.95%)
Jun 12, 2003 36.56 36.62 35.77 35.91 448,427 -0.82(-2.23%)
Jun 11, 2003 36.26 36.78 35.86 36.73 278,054 +0.64(+1.77%)
Jun 10, 2003 35.63 36.09 35.63 36.09 217,364 +0.47(+1.32%)
Jun 09, 2003 36.46 36.50 35.51 35.62 480,521 -0.80(-2.20%)
Jun 06, 2003 36.31 36.98 36.29 36.42 454,226 +0.25(+0.69%)
Jun 05, 2003 36.07 36.38 35.70 36.17 440,128 -0.15(-0.41%)
Jun 04, 2003 35.47 36.43 35.28 36.32 611,400 +0.88(+2.48%)
Jun 03, 2003 35.21 35.44 34.93 35.44 409,033 +0.32(+0.91%)
Jun 02, 2003 35.19 35.41 35.02 35.12 662,492 -0.12(-0.34%)
May 30, 2003 34.40 35.25 34.16 35.24 1,375,677 +1.09(+3.19%)
May 29, 2003 35.06 35.28 33.68 34.15 818,767 -0.96(-2.74%)
May 28, 2003 35.76 35.85 35.03 35.11 433,729 -0.55(-1.54%)
May 27, 2003 35.61 35.96 35.37 35.66 583,505 -0.05(-0.14%)
May 23, 2003 35.78 35.88 35.56 35.71 223,763 -0.14(-0.39%)
May 22, 2003 35.41 35.88 35.33 35.85 392,136 +0.49(+1.39%)
May 21, 2003 35.12 35.37 34.89 35.36 291,652 +0.16(+0.45%)
May 20, 2003 34.84 35.28 34.83 35.20 494,619 +0.39(+1.12%)
May 19, 2003 35.31 35.31 34.75 34.81 278,354 -0.55(-1.56%)
May 16, 2003 34.91 35.36 34.66 35.36 548,811 +0.30(+0.86%)
May 15, 2003 35.31 35.36 34.82 35.06 451,326 -0.13(-0.37%)
May 14, 2003 35.26 35.38 34.84 35.19 423,131 +0.07(+0.20%)
May 13, 2003 35.41 35.57 34.91 35.12 789,172 -1.09(-3.01%)
May 12, 2003 36.66 36.66 35.86 36.21 1,879,995 -0.45(-1.23%)
May 09, 2003 36.46 36.94 36.46 36.66 657,293 +0.26(+0.71%)
May 08, 2003 36.51 36.61 36.19 36.40 1,445,865 -0.20(-0.55%)
May 07, 2003 37.51 38.26 36.26 36.60 2,368,816 -2.84(-7.20%)
May 06, 2003 39.22 39.82 39.19 39.44 451,026 +0.22(+0.56%)
May 05, 2003 38.71 39.24 38.64 39.22 338,944 +0.44(+1.13%)
May 02, 2003 38.25 38.91 38.25 38.78 408,533 +1.01(+2.67%)
Apr 30, 2003 38.16 38.53 37.77 37.77 480,521 -0.44(-1.15%)
Apr 29, 2003 37.91 38.86 37.78 38.21 369,739 +0.35(+0.92%)
Apr 28, 2003 38.16 38.25 37.71 37.86 375,638 -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 38.38 418,131 -0.29(-0.75%)
Apr 23, 2003 38.36 38.75 38.01 38.67 457,825 +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 36.99 318,547 +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 36.98 470,023 +0.09(+0.24%)
Apr 09, 2003 37.00 37.19 36.62 36.89 407,133 -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 37.07 715,883 +0.39(+1.06%)
Apr 04, 2003 37.32 37.44 36.66 36.68 456,525 -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 37.72 375,638 +0.31(+0.83%)
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.