Apartment Investment & Mgmt (NY: AIV )

6.200 +0.100 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 45.94 45.96 44.84 45.14 682,289 -0.80(-1.74%)
Sep 27, 2007 46.00 46.51 45.68 45.94 975,342 +0.11(+0.24%)
Sep 26, 2007 45.27 46.00 45.12 45.83 727,682 +0.75(+1.66%)
Sep 25, 2007 45.32 45.56 44.83 45.08 657,993 -0.77(-1.68%)
Sep 24, 2007 45.11 46.20 45.11 45.85 722,183 +0.59(+1.30%)
Sep 21, 2007 45.39 45.76 44.97 45.26 811,568 +0.29(+0.64%)
Sep 20, 2007 46.01 46.21 44.75 44.97 580,406 -1.09(-2.37%)
Sep 19, 2007 44.74 46.67 44.48 46.06 1,812,207 +2.18(+4.97%)
Sep 18, 2007 42.47 43.88 42.10 43.88 1,839,802 +1.62(+3.83%)
Sep 17, 2007 42.01 42.69 41.87 42.26 661,693 -0.33(-0.78%)
Sep 14, 2007 42.80 42.80 42.16 42.59 1,983,279 -0.63(-1.46%)
Sep 13, 2007 42.61 43.43 42.71 43.22 1,354,681 +0.61(+1.43%)
Sep 12, 2007 43.13 43.33 42.47 42.61 1,115,919 -0.61(-1.41%)
Sep 11, 2007 43.24 43.42 42.71 43.22 1,066,627 +0.30(+0.70%)
Sep 10, 2007 42.87 43.97 42.39 42.92 907,053 -0.05(-0.12%)
Sep 07, 2007 42.73 43.48 42.61 42.97 1,060,928 -0.80(-1.83%)
Sep 06, 2007 43.72 43.90 42.80 43.77 826,166 +0.28(+0.64%)
Sep 05, 2007 44.14 44.40 43.29 43.49 1,080,025 -1.23(-2.75%)
Sep 04, 2007 44.53 45.22 44.11 44.72 925,950 +0.01(+0.02%)
Aug 31, 2007 44.00 44.99 43.67 44.71 1,138,616 +1.15(+2.64%)
Aug 30, 2007 42.99 43.96 42.69 43.56 1,095,623 +0.30(+0.69%)
Aug 29, 2007 43.51 43.81 42.75 43.26 1,371,278 +0.25(+0.58%)
Aug 28, 2007 44.80 45.05 42.87 43.01 1,457,864 -2.00(-4.44%)
Aug 27, 2007 45.01 45.30 44.43 45.01 1,061,828 +0.00(+0.00%)
Aug 24, 2007 44.61 45.27 43.89 45.01 941,547 +0.01(+0.02%)
Aug 23, 2007 45.03 45.62 44.57 45.00 1,112,020 +0.06(+0.13%)
Aug 22, 2007 45.74 46.30 44.25 44.94 1,413,771 -0.92(-2.01%)
Aug 21, 2007 45.71 46.18 45.32 45.86 1,160,912 +0.40(+0.88%)
Aug 20, 2007 44.32 46.24 43.87 45.46 1,641,034 +1.32(+2.99%)
Aug 17, 2007 43.21 44.94 42.18 44.14 2,360,518 +1.78(+4.20%)
Aug 16, 2007 39.90 42.45 39.59 42.36 2,214,042 +2.25(+5.61%)
Aug 15, 2007 40.86 41.98 39.90 40.11 1,552,849 -0.98(-2.39%)
Aug 14, 2007 41.71 42.21 40.79 41.09 2,072,465 -0.42(-1.01%)
Aug 13, 2007 41.84 42.65 41.43 41.51 1,387,375 +0.13(+0.31%)
Aug 10, 2007 39.98 42.99 39.98 41.38 1,906,692 -1.23(-2.89%)
Aug 09, 2007 43.13 44.56 41.97 42.61 2,034,571 -1.58(-3.58%)
Aug 08, 2007 42.39 44.53 42.05 44.19 2,218,741 +1.88(+4.44%)
Aug 07, 2007 41.82 43.05 40.50 42.31 2,637,674 +0.92(+2.22%)
Aug 06, 2007 40.23 41.39 38.66 41.39 3,346,859 +0.92(+2.27%)
Aug 03, 2007 40.22 42.10 40.02 40.47 1,937,987 -1.63(-3.87%)
Aug 02, 2007 42.73 45.15 41.66 42.10 2,576,683 -0.63(-1.47%)
Aug 01, 2007 42.01 43.12 40.44 42.73 2,470,601 +0.47(+1.11%)
Jul 31, 2007 43.00 43.76 42.06 42.26 1,704,024 -0.24(-0.56%)
Jul 30, 2007 42.43 42.75 41.81 42.50 1,243,999 -0.15(-0.35%)
Jul 27, 2007 42.77 44.42 42.08 42.65 2,138,454 -0.99(-2.27%)
Jul 26, 2007 44.61 44.74 42.96 43.64 1,767,695 -1.48(-3.28%)
Jul 25, 2007 46.11 46.27 44.55 45.12 1,459,666 -0.51(-1.12%)
Jul 24, 2007 47.21 47.29 45.62 45.63 988,737 -1.66(-3.51%)
Jul 23, 2007 48.63 48.68 47.25 47.29 734,981 -1.02(-2.11%)
Jul 20, 2007 49.21 49.45 47.80 48.31 1,150,989 -0.90(-1.83%)
Jul 19, 2007 49.18 49.55 48.78 49.21 1,111,820 +0.43(+0.88%)
Jul 18, 2007 49.34 49.34 47.89 48.78 1,365,479 -0.77(-1.55%)
Jul 17, 2007 50.46 50.80 49.43 49.55 980,741 -1.09(-2.15%)
Jul 16, 2007 50.69 51.49 50.56 50.64 1,071,389 -0.17(-0.33%)
Jul 13, 2007 49.89 50.89 49.62 50.81 680,390 +0.65(+1.30%)
Jul 12, 2007 49.21 50.16 48.61 50.16 906,453 +1.55(+3.19%)
Jul 11, 2007 49.09 49.22 48.40 48.61 1,454,565 -0.87(-1.76%)
Jul 10, 2007 50.06 50.65 49.43 49.48 1,390,793 -0.93(-1.85%)
Jul 09, 2007 51.60 51.60 50.16 50.41 849,062 -1.03(-2.00%)
Jul 06, 2007 50.86 51.63 50.21 51.44 882,957 +0.48(+0.94%)
Jul 05, 2007 50.51 51.31 50.43 50.96 1,139,915 +0.75(+1.49%)
Jul 03, 2007 51.01 51.25 49.96 50.21 712,984 -0.85(-1.66%)
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.