Apartment Investment & Mgmt (NY: AIV )

6.635 USD -0.065 (-0.97%)
Streaming Delayed Price Updated: 11:19 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 28.30 28.55 27.94 28.17 946,646 +0.01(+0.04%)
Apr 29, 2004 28.70 28.74 27.97 28.16 1,068,426 -0.40(-1.40%)
Apr 28, 2004 28.42 28.65 28.20 28.56 443,428 +0.15(+0.53%)
Apr 27, 2004 28.39 28.68 28.11 28.41 313,448 +0.22(+0.78%)
Apr 26, 2004 28.38 28.81 28.14 28.19 533,113 -0.28(-0.98%)
Apr 23, 2004 28.55 28.62 28.25 28.47 333,545 -0.23(-0.80%)
Apr 22, 2004 28.43 29.02 28.40 28.70 602,902 +0.06(+0.21%)
Apr 21, 2004 28.60 28.68 28.09 28.64 509,717 +0.04(+0.14%)
Apr 20, 2004 28.84 29.06 28.54 28.60 696,687 -0.07(-0.24%)
Apr 19, 2004 29.00 29.00 28.43 28.67 760,376 -0.33(-1.14%)
Apr 16, 2004 29.09 29.24 28.62 29.00 644,995 +0.09(+0.31%)
Apr 15, 2004 28.70 29.05 28.63 28.91 879,057 +0.21(+0.73%)
Apr 14, 2004 28.25 29.17 28.15 28.70 1,684,027 +0.20(+0.70%)
Apr 13, 2004 28.34 29.25 27.75 28.50 1,073,425 +0.20(+0.71%)
Apr 12, 2004 29.00 29.02 27.08 28.30 895,255 -0.69(-2.38%)
Apr 08, 2004 29.69 29.69 28.98 28.99 508,917 -0.63(-2.13%)
Apr 07, 2004 30.46 30.48 29.30 29.62 1,076,125 +0.30(+1.02%)
Apr 06, 2004 30.12 30.17 28.80 29.32 1,442,366 -0.88(-2.91%)
Apr 05, 2004 31.01 31.06 30.11 30.20 748,478 -0.72(-2.33%)
Apr 02, 2004 30.78 31.19 30.65 30.92 654,993 +0.14(+0.45%)
Apr 01, 2004 30.76 31.36 30.71 30.78 711,784 -0.31(-1.00%)
Mar 31, 2004 30.86 31.12 30.65 31.10 701,385 +0.36(+1.17%)
Mar 30, 2004 31.01 31.01 30.18 30.73 1,286,491 -0.41(-1.32%)
Mar 29, 2004 30.91 31.51 30.89 31.15 557,109 +0.29(+0.94%)
Mar 26, 2004 31.46 31.62 30.85 30.85 802,469 -0.42(-1.34%)
Mar 25, 2004 31.12 31.42 31.07 31.28 739,979 +0.15(+0.48%)
Mar 24, 2004 31.46 31.57 31.01 31.13 408,033 -0.31(-0.99%)
Mar 23, 2004 31.41 31.51 31.14 31.44 368,240 +0.08(+0.26%)
Mar 22, 2004 30.90 31.49 30.58 31.36 1,218,803 +0.13(+0.42%)
Mar 19, 2004 31.31 31.45 31.16 31.23 905,453 -0.18(-0.57%)
Mar 18, 2004 31.80 31.86 31.30 31.41 629,097 -0.39(-1.23%)
Mar 17, 2004 32.16 32.24 31.66 31.80 881,456 -0.36(-1.12%)
Mar 16, 2004 32.06 32.28 31.81 32.16 342,244 +0.25(+0.78%)
Mar 15, 2004 32.31 32.46 31.83 31.91 337,345 -0.40(-1.24%)
Mar 12, 2004 31.97 32.31 31.96 32.31 332,045 +0.34(+1.06%)
Mar 11, 2004 32.26 32.26 31.91 31.97 476,222 -0.44(-1.36%)
Mar 10, 2004 32.96 33.01 32.35 32.41 401,335 -0.60(-1.82%)
Mar 09, 2004 33.30 33.31 32.89 33.01 318,447 -0.30(-0.90%)
Mar 08, 2004 33.61 33.61 33.03 33.31 865,360 -0.35(-1.04%)
Mar 05, 2004 33.88 33.88 33.54 33.66 1,230,600 -0.22(-0.65%)
Mar 04, 2004 33.51 33.88 33.46 33.88 553,509 +0.36(+1.07%)
Mar 03, 2004 33.44 33.83 33.41 33.52 642,795 -0.04(-0.12%)
Mar 02, 2004 33.01 33.58 33.01 33.56 583,005 +0.56(+1.70%)
Mar 01, 2004 32.43 33.10 32.39 33.00 541,312 +0.59(+1.82%)
Feb 27, 2004 32.11 32.41 32.06 32.41 378,538 +0.29(+0.90%)
Feb 26, 2004 31.97 32.16 31.83 32.12 355,342 +0.15(+0.47%)
Feb 25, 2004 31.46 32.12 31.46 31.97 986,040 +0.51(+1.62%)
Feb 24, 2004 31.82 31.82 31.17 31.46 941,247 -0.36(-1.13%)
Feb 23, 2004 32.21 32.25 31.73 31.82 476,822 -0.35(-1.09%)
Feb 20, 2004 32.06 32.22 31.86 32.17 594,103 +0.12(+0.37%)
Feb 19, 2004 32.06 32.31 31.88 32.05 506,617 -0.01(-0.03%)
Feb 18, 2004 32.21 32.38 31.79 32.06 789,971 -0.82(-2.49%)
Feb 17, 2004 32.66 33.00 32.32 32.88 1,139,715 -0.03(-0.09%)
Feb 13, 2004 32.51 33.01 31.65 32.91 2,706,561 -1.54(-4.47%)
Feb 12, 2004 34.76 35.01 34.42 34.45 661,293 -0.31(-0.89%)
Feb 11, 2004 35.21 35.21 34.76 34.76 701,486 -0.32(-0.91%)
Feb 10, 2004 35.34 35.48 34.96 35.08 686,388 -0.08(-0.23%)
Feb 09, 2004 35.61 35.61 35.09 35.16 358,341 -0.30(-0.85%)
Feb 06, 2004 34.83 35.51 34.76 35.46 402,234 +0.56(+1.61%)
Feb 05, 2004 34.71 34.90 34.55 34.90 556,009 -0.06(-0.17%)
Feb 04, 2004 35.69 35.70 34.92 34.96 456,826 -0.75(-2.10%)
Feb 03, 2004 35.86 36.01 35.64 35.71 620,699 -0.15(-0.42%)
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.