Apartment Investment & Mgmt (NY: AIV )

7.455 +0.105 (+1.43%)
Streaming Delayed Price Updated: 11:17 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 30.27 30.41 30.11 30.30 622,430 +0.17(+0.55%)
Sep 29, 2004 30.04 30.34 30.04 30.13 423,372 +0.01(+0.03%)
Sep 28, 2004 30.14 30.14 29.86 30.12 505,567 -0.13(-0.43%)
Sep 27, 2004 29.92 30.29 29.92 30.25 362,415 +0.24(+0.81%)
Sep 24, 2004 30.04 30.24 29.92 30.01 426,242 -0.02(-0.06%)
Sep 23, 2004 30.40 30.48 30.03 30.03 485,477 -0.20(-0.66%)
Sep 22, 2004 30.49 30.71 30.22 30.23 564,228 -0.37(-1.20%)
Sep 21, 2004 30.24 30.78 30.24 30.59 462,059 +0.28(+0.92%)
Sep 20, 2004 30.34 30.61 30.24 30.31 481,804 -0.13(-0.43%)
Sep 17, 2004 30.77 30.78 30.34 30.45 529,559 -0.25(-0.82%)
Sep 16, 2004 30.23 30.70 30.10 30.70 414,992 +0.47(+1.56%)
Sep 15, 2004 29.94 30.31 29.89 30.23 504,878 +0.29(+0.96%)
Sep 14, 2004 30.10 30.11 29.67 29.94 937,664 -0.16(-0.52%)
Sep 13, 2004 29.75 30.13 29.44 30.10 1,149,120 -0.52(-1.71%)
Sep 10, 2004 30.84 30.85 30.40 30.62 1,004,131 -0.30(-0.99%)
Sep 09, 2004 31.71 31.72 30.92 30.92 1,281,826 -0.93(-2.93%)
Sep 08, 2004 31.97 32.07 31.67 31.86 972,332 -0.22(-0.68%)
Sep 07, 2004 31.73 32.19 31.60 32.07 1,023,188 +0.35(+1.10%)
Sep 03, 2004 31.26 31.97 31.25 31.73 1,016,759 +0.30(+0.94%)
Sep 02, 2004 31.21 31.46 30.84 31.43 1,481,229 +0.22(+0.70%)
Sep 01, 2004 30.99 31.36 30.84 31.21 2,126,849 +0.29(+0.93%)
Aug 31, 2004 30.41 31.05 30.40 30.92 1,274,020 +0.51(+1.69%)
Aug 30, 2004 29.86 30.41 29.86 30.41 801,629 +0.57(+1.93%)
Aug 27, 2004 29.64 29.90 29.64 29.84 372,976 +0.17(+0.59%)
Aug 26, 2004 29.40 29.66 29.27 29.66 438,066 +0.22(+0.74%)
Aug 25, 2004 29.16 29.52 29.14 29.44 597,749 +0.28(+0.96%)
Aug 24, 2004 28.90 29.16 28.86 29.16 367,121 +0.31(+1.09%)
Aug 23, 2004 28.75 28.87 28.65 28.85 477,441 +0.03(+0.09%)
Aug 20, 2004 28.62 28.83 28.61 28.82 350,705 +0.32(+1.13%)
Aug 19, 2004 28.73 28.74 28.39 28.50 571,116 -0.28(-0.97%)
Aug 18, 2004 28.22 28.78 28.17 28.78 375,157 +0.05(+0.18%)
Aug 17, 2004 28.43 28.82 28.43 28.73 512,225 +0.33(+1.17%)
Aug 16, 2004 28.09 28.56 28.08 28.40 441,625 +0.32(+1.15%)
Aug 13, 2004 28.01 28.08 27.88 28.08 260,360 +0.05(+0.19%)
Aug 12, 2004 28.30 28.33 27.88 28.02 258,408 -0.17(-0.59%)
Aug 11, 2004 28.07 28.21 28.01 28.19 643,094 +0.18(+0.65%)
Aug 10, 2004 28.07 28.19 27.90 28.01 331,534 +0.07(+0.25%)
Aug 09, 2004 28.01 28.15 27.80 27.94 392,951 +0.02(+0.06%)
Aug 06, 2004 27.66 28.27 27.59 27.92 739,409 +0.09(+0.31%)
Aug 05, 2004 28.29 28.30 27.71 27.83 603,948 -0.55(-1.93%)
Aug 04, 2004 28.14 28.64 27.88 28.38 389,392 -0.15(-0.52%)
Aug 03, 2004 28.00 28.70 27.88 28.53 968,085 +0.52(+1.87%)
Aug 02, 2004 27.88 28.11 27.56 28.01 692,457 +0.16(+0.56%)
Jul 30, 2004 27.62 27.88 27.54 27.85 645,619 +0.24(+0.85%)
Jul 29, 2004 27.74 27.96 27.58 27.61 478,245 +0.04(+0.16%)
Jul 28, 2004 27.35 27.81 26.95 27.57 1,180,116 +0.13(+0.48%)
Jul 27, 2004 27.86 28.09 27.39 27.44 1,007,231 -0.54(-1.93%)
Jul 26, 2004 28.22 28.33 27.94 27.98 602,341 -0.36(-1.26%)
Jul 23, 2004 28.33 28.57 28.04 28.34 630,122 -0.16(-0.55%)
Jul 22, 2004 28.92 28.95 28.35 28.49 657,329 -0.37(-1.27%)
Jul 21, 2004 29.08 29.27 28.78 28.86 799,907 +0.00(+0.00%)
Jul 20, 2004 29.12 29.13 28.78 28.86 874,640 -0.10(-0.36%)
Jul 19, 2004 28.79 29.00 28.71 28.96 347,720 +0.21(+0.73%)
Jul 16, 2004 29.09 29.12 28.70 28.75 620,479 -0.11(-0.39%)
Jul 15, 2004 28.92 29.16 28.80 28.87 999,999 +0.01(+0.03%)
Jul 14, 2004 28.77 28.90 28.57 28.86 478,589 +0.08(+0.27%)
Jul 13, 2004 28.82 28.82 28.48 28.78 524,623 -0.03(-0.12%)
Jul 12, 2004 28.48 28.89 28.31 28.82 845,596 +0.10(+0.33%)
Jul 09, 2004 28.48 28.73 28.35 28.72 1,316,954 +0.19(+0.67%)
Jul 08, 2004 28.60 28.61 28.26 28.53 962,575 -0.04(-0.15%)
Jul 07, 2004 27.76 28.59 27.74 28.57 1,022,614 +0.83(+2.98%)
Jul 06, 2004 27.96 27.98 27.37 27.74 454,712 -0.14(-0.50%)
Jul 02, 2004 27.53 28.08 27.53 27.88 658,017 +0.37(+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.