Apartment Investment & Mgmt (NY: AIV )

7.490 USD -0.100 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.76 34.92 34.58 34.79 542,111 +0.19(+0.55%)
Sep 29, 2004 34.50 34.84 34.50 34.60 368,740 +0.01(+0.03%)
Sep 28, 2004 34.61 34.61 34.29 34.59 440,328 -0.15(-0.43%)
Sep 27, 2004 34.36 34.78 34.36 34.74 315,648 +0.28(+0.81%)
Sep 24, 2004 34.49 34.73 34.36 34.46 371,239 -0.02(-0.06%)
Sep 23, 2004 34.91 35.00 34.48 34.48 422,831 -0.23(-0.66%)
Sep 22, 2004 35.01 35.27 34.70 34.71 491,420 -0.42(-1.20%)
Sep 21, 2004 34.73 35.34 34.73 35.13 402,434 +0.32(+0.92%)
Sep 20, 2004 34.84 35.15 34.72 34.81 419,631 -0.15(-0.43%)
Sep 17, 2004 35.33 35.35 34.84 34.96 461,225 -0.29(-0.82%)
Sep 16, 2004 34.71 35.25 34.56 35.25 361,440 +0.54(+1.56%)
Sep 15, 2004 34.38 34.81 34.32 34.71 439,728 +0.33(+0.96%)
Sep 14, 2004 34.56 34.58 34.07 34.38 816,667 -0.18(-0.52%)
Sep 13, 2004 34.16 34.60 33.81 34.56 1,000,838 -0.60(-1.71%)
Sep 10, 2004 35.41 35.42 34.91 35.16 874,558 -0.35(-0.99%)
Sep 09, 2004 36.41 36.42 35.50 35.51 1,116,418 -1.07(-2.93%)
Sep 08, 2004 36.71 36.83 36.37 36.58 846,863 -0.25(-0.68%)
Sep 07, 2004 36.43 36.96 36.29 36.83 891,155 +0.40(+1.10%)
Sep 03, 2004 35.90 36.71 35.88 36.43 885,556 +0.34(+0.94%)
Sep 02, 2004 35.84 36.12 35.41 36.09 1,290,091 +0.25(+0.70%)
Sep 01, 2004 35.58 36.01 35.41 35.84 1,852,400 +0.33(+0.93%)
Aug 31, 2004 34.92 35.65 34.91 35.51 1,109,620 +0.59(+1.69%)
Aug 30, 2004 34.29 34.92 34.29 34.92 698,186 +0.66(+1.93%)
Aug 27, 2004 34.04 34.34 34.04 34.26 324,847 +0.20(+0.59%)
Aug 26, 2004 33.76 34.06 33.61 34.06 381,537 +0.25(+0.74%)
Aug 25, 2004 33.49 33.90 33.46 33.81 520,615 +0.32(+0.96%)
Aug 24, 2004 33.19 33.49 33.14 33.49 319,748 +0.36(+1.09%)
Aug 23, 2004 33.01 33.15 32.90 33.13 415,832 +0.03(+0.09%)
Aug 20, 2004 32.86 33.11 32.85 33.10 305,449 +0.37(+1.13%)
Aug 19, 2004 32.99 33.00 32.60 32.73 497,419 -0.32(-0.97%)
Aug 18, 2004 32.41 33.05 32.35 33.05 326,746 +0.06(+0.18%)
Aug 17, 2004 32.65 33.10 32.65 32.99 446,127 +0.38(+1.17%)
Aug 16, 2004 32.26 32.80 32.25 32.61 384,637 +0.37(+1.15%)
Aug 13, 2004 32.16 32.24 32.01 32.24 226,763 +0.06(+0.19%)
Aug 12, 2004 32.50 32.53 32.01 32.18 225,062 -0.19(-0.59%)
Aug 11, 2004 32.23 32.40 32.16 32.37 560,109 +0.21(+0.65%)
Aug 10, 2004 32.23 32.37 32.04 32.16 288,753 +0.08(+0.25%)
Aug 09, 2004 32.16 32.32 31.92 32.08 342,244 +0.02(+0.06%)
Aug 06, 2004 31.76 32.46 31.68 32.06 643,995 +0.10(+0.31%)
Aug 05, 2004 32.49 32.50 31.82 31.96 526,014 -0.63(-1.93%)
Aug 04, 2004 32.31 32.89 32.01 32.59 339,144 -0.17(-0.52%)
Aug 03, 2004 32.15 32.96 32.01 32.76 843,163 +0.60(+1.87%)
Aug 02, 2004 32.01 32.28 31.65 32.16 603,102 +0.18(+0.56%)
Jul 30, 2004 31.72 32.01 31.63 31.98 562,308 +0.27(+0.85%)
Jul 29, 2004 31.86 32.11 31.67 31.71 416,532 +0.05(+0.16%)
Jul 28, 2004 31.41 31.93 30.94 31.66 1,027,833 +0.15(+0.48%)
Jul 27, 2004 31.99 32.26 31.45 31.51 877,258 -0.62(-1.93%)
Jul 26, 2004 32.41 32.53 32.08 32.13 524,614 -0.41(-1.26%)
Jul 23, 2004 32.53 32.81 32.20 32.54 548,811 -0.18(-0.55%)
Jul 22, 2004 33.21 33.24 32.55 32.72 572,506 -0.42(-1.27%)
Jul 21, 2004 33.39 33.61 33.05 33.14 696,687 +0.00(+0.00%)
Jul 20, 2004 33.44 33.45 33.05 33.14 761,776 -0.12(-0.36%)
Jul 19, 2004 33.06 33.30 32.97 33.26 302,850 +0.24(+0.73%)
Jul 16, 2004 33.40 33.44 32.96 33.02 540,412 -0.13(-0.39%)
Jul 15, 2004 33.21 33.49 33.07 33.15 870,958 +0.01(+0.03%)
Jul 14, 2004 33.04 33.19 32.81 33.14 416,832 +0.09(+0.27%)
Jul 13, 2004 33.09 33.10 32.71 33.05 456,926 -0.04(-0.12%)
Jul 12, 2004 32.71 33.18 32.51 33.09 736,480 +0.11(+0.33%)
Jul 09, 2004 32.71 32.99 32.55 32.98 1,147,014 +0.22(+0.67%)
Jul 08, 2004 32.84 32.85 32.45 32.76 838,363 -0.05(-0.15%)
Jul 07, 2004 31.88 32.83 31.86 32.81 890,655 +0.95(+2.98%)
Jul 06, 2004 32.11 32.13 31.43 31.86 396,035 -0.16(-0.50%)
Jul 02, 2004 31.61 32.24 31.61 32.02 573,106 +0.42(+1.33%)
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.