Apartment Investment & Mgmt (NY: AIV )

6.810 +0.410 (+6.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.99 26.44 25.91 26.41 1,289,603 +0.61(+2.36%)
Mar 29, 2012 25.52 25.91 25.34 25.80 1,135,017 +0.11(+0.43%)
Mar 28, 2012 25.94 25.94 25.48 25.69 1,114,662 -0.25(-0.96%)
Mar 27, 2012 25.87 26.24 25.78 25.94 1,115,001 +0.13(+0.50%)
Mar 26, 2012 25.88 25.94 25.56 25.81 687,616 +0.22(+0.86%)
Mar 23, 2012 25.36 25.76 25.32 25.59 946,737 +0.24(+0.95%)
Mar 22, 2012 25.66 25.74 25.12 25.35 951,340 -0.54(-2.09%)
Mar 21, 2012 26.05 26.15 25.86 25.89 698,924 -0.14(-0.54%)
Mar 20, 2012 25.94 26.25 25.93 26.03 972,559 -0.11(-0.42%)
Mar 19, 2012 25.95 26.36 25.82 26.14 843,483 +0.17(+0.65%)
Mar 16, 2012 25.81 26.01 25.77 25.97 1,745,722 +0.17(+0.66%)
Mar 15, 2012 25.92 26.01 25.75 25.80 1,600,963 -0.13(-0.50%)
Mar 14, 2012 26.07 26.20 25.78 25.93 1,242,517 -0.11(-0.42%)
Mar 13, 2012 25.97 26.18 25.59 26.04 2,080,255 +0.72(+2.84%)
Mar 12, 2012 24.92 25.40 24.80 25.32 1,555,779 +0.49(+1.97%)
Mar 09, 2012 24.34 24.97 24.34 24.83 1,205,446 +0.51(+2.10%)
Mar 08, 2012 24.66 24.71 24.26 24.32 1,928,467 -0.23(-0.94%)
Mar 07, 2012 24.76 24.77 24.37 24.55 1,318,950 -0.07(-0.28%)
Mar 06, 2012 24.91 25.33 24.59 24.62 2,019,021 -0.50(-1.99%)
Mar 05, 2012 24.59 25.25 24.56 25.12 1,317,108 +0.53(+2.16%)
Mar 02, 2012 24.56 24.76 24.44 24.59 1,561,104 +0.04(+0.16%)
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.