Apartment Investment & Mgmt (NY: AIV )

5.885 +0.065 (+1.12%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.35 44.31 43.12 44.08 1,888,756 +1.22(+2.85%)
Oct 28, 2016 42.87 43.73 42.48 42.86 1,964,335 +0.74(+1.76%)
Oct 27, 2016 43.22 43.22 41.75 42.12 1,187,376 -1.02(-2.37%)
Oct 26, 2016 42.62 43.25 42.08 43.14 1,198,726 +0.21(+0.49%)
Oct 25, 2016 42.73 43.09 42.38 42.93 1,416,842 -0.08(-0.19%)
Oct 24, 2016 43.64 44.04 42.95 43.01 994,746 -0.38(-0.88%)
Oct 21, 2016 43.00 43.55 42.93 43.39 981,131 +0.04(+0.09%)
Oct 20, 2016 42.91 43.46 42.88 43.35 1,487,185 +0.01(+0.02%)
Oct 19, 2016 42.96 43.38 42.81 43.34 746,164 +0.40(+0.93%)
Oct 18, 2016 43.53 43.57 42.90 42.94 748,072 -0.16(-0.37%)
Oct 17, 2016 42.93 43.32 42.80 43.10 741,988 +0.30(+0.70%)
Oct 14, 2016 43.08 43.44 42.69 42.80 1,273,322 -0.32(-0.74%)
Oct 13, 2016 42.50 43.34 42.26 43.12 1,338,321 +0.43(+1.01%)
Oct 12, 2016 42.38 42.96 42.29 42.69 1,860,533 +0.40(+0.95%)
Oct 11, 2016 42.37 42.72 42.21 42.29 2,269,232 -0.08(-0.19%)
Oct 10, 2016 42.02 42.58 41.95 42.37 1,073,103 +0.40(+0.95%)
Oct 07, 2016 42.31 42.66 41.80 41.97 1,343,038 -0.05(-0.12%)
Oct 06, 2016 41.95 42.55 41.40 42.02 2,380,181 -0.22(-0.52%)
Oct 05, 2016 44.17 44.28 42.18 42.24 2,959,309 -1.74(-3.96%)
Oct 04, 2016 44.72 44.77 43.65 43.98 1,621,268 -0.75(-1.68%)
Oct 03, 2016 45.70 45.70 44.70 44.73 1,225,764 -1.19(-2.59%)
Sep 30, 2016 46.94 46.97 45.89 45.92 1,767,242 -0.69(-1.48%)
Sep 29, 2016 47.23 47.48 46.59 46.61 1,139,567 -0.78(-1.65%)
Sep 28, 2016 47.31 47.58 46.94 47.39 1,216,516 +0.22(+0.47%)
Sep 27, 2016 47.83 47.92 47.09 47.17 949,195 -0.43(-0.90%)
Sep 26, 2016 46.79 47.83 46.79 47.60 1,550,189 +0.64(+1.36%)
Sep 23, 2016 46.44 47.37 46.15 46.96 1,739,076 +0.37(+0.79%)
Sep 22, 2016 45.99 46.68 45.47 46.59 1,307,082 +1.20(+2.64%)
Sep 21, 2016 44.71 45.49 44.26 45.39 944,994 +0.74(+1.66%)
Sep 20, 2016 44.54 44.77 44.40 44.65 1,189,961 +0.47(+1.06%)
Sep 19, 2016 43.89 44.26 43.89 44.18 1,782,696 +0.39(+0.89%)
Sep 16, 2016 43.70 43.91 43.58 43.79 1,398,397 -0.06(-0.14%)
Sep 15, 2016 43.66 44.12 43.58 43.85 759,169 +0.16(+0.37%)
Sep 14, 2016 43.50 43.90 43.22 43.69 943,034 +0.38(+0.88%)
Sep 13, 2016 44.24 44.25 43.31 43.31 1,020,358 -1.23(-2.76%)
Sep 12, 2016 43.61 44.80 43.61 44.54 1,358,119 +0.70(+1.60%)
Sep 09, 2016 44.95 45.13 43.83 43.84 1,320,348 -1.72(-3.78%)
Sep 08, 2016 46.67 46.68 45.55 45.56 2,563,355 -1.30(-2.77%)
Sep 07, 2016 46.68 46.96 46.31 46.86 1,299,193 +0.10(+0.21%)
Sep 06, 2016 45.99 46.78 45.62 46.76 2,783,582 +0.93(+2.03%)
Sep 02, 2016 45.56 45.83 45.83 45.83 1,445,366 +0.44(+0.97%)
Sep 01, 2016 45.09 45.40 44.65 45.39 1,114,432 +0.20(+0.44%)
Aug 31, 2016 44.76 45.36 44.66 45.19 1,900,815 +0.33(+0.74%)
Aug 30, 2016 45.11 45.11 44.15 44.86 1,608,419 -0.30(-0.66%)
Aug 29, 2016 44.51 45.20 44.51 45.16 1,229,562 +0.81(+1.83%)
Aug 26, 2016 44.93 45.33 43.97 44.35 1,027,709 -0.53(-1.18%)
Aug 25, 2016 44.07 45.26 44.07 44.88 1,087,300 +0.87(+1.98%)
Aug 24, 2016 44.20 44.25 43.64 44.01 692,119 -0.24(-0.54%)
Aug 23, 2016 44.28 44.43 44.06 44.25 1,081,548 +0.19(+0.43%)
Aug 22, 2016 43.77 44.07 43.51 44.06 799,377 +0.31(+0.71%)
Aug 19, 2016 44.11 44.19 43.47 43.75 864,525 -0.46(-1.04%)
Aug 18, 2016 44.23 44.47 43.82 44.21 944,415 -0.02(-0.05%)
Aug 17, 2016 44.39 44.45 43.63 44.23 1,521,606 -0.39(-0.87%)
Aug 16, 2016 45.31 45.36 44.52 44.62 1,120,837 -0.93(-2.04%)
Aug 15, 2016 45.23 45.74 45.11 45.55 1,270,383 +0.49(+1.09%)
Aug 12, 2016 44.88 45.42 44.73 45.06 610,381 +0.18(+0.40%)
Aug 11, 2016 45.49 45.52 44.58 44.88 848,991 -0.53(-1.17%)
Aug 10, 2016 46.06 46.15 45.22 45.41 1,182,727 -0.58(-1.26%)
Aug 09, 2016 45.89 46.15 45.68 45.99 927,327 +0.10(+0.22%)
Aug 08, 2016 45.39 46.09 45.21 45.89 1,214,783 +0.52(+1.15%)
Aug 05, 2016 44.97 45.37 44.72 45.37 909,805 +0.48(+1.07%)
Aug 04, 2016 45.06 45.19 44.73 44.89 988,845 -0.17(-0.38%)
Aug 03, 2016 45.25 45.28 44.72 45.06 1,851,735 -0.12(-0.27%)
Aug 02, 2016 45.83 45.87 45.04 45.18 1,987,050 -0.89(-1.93%)
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.