Apartment Investment & Mgmt (NY: AIV )

6.870 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.01 42.48 41.78 42.31 1,107,231 +0.14(+0.33%)
Jun 28, 2018 41.78 42.29 41.76 42.17 925,275 +0.34(+0.81%)
Jun 27, 2018 42.51 42.53 41.76 41.83 1,047,632 -0.53(-1.25%)
Jun 26, 2018 42.50 42.69 42.25 42.36 1,735,002 -0.08(-0.19%)
Jun 25, 2018 42.50 42.70 42.15 42.44 740,138 +0.04(+0.09%)
Jun 22, 2018 42.18 42.48 41.82 42.40 894,826 +0.35(+0.83%)
Jun 21, 2018 41.61 42.16 41.42 42.05 1,076,955 +0.59(+1.42%)
Jun 20, 2018 40.75 41.65 40.75 41.46 1,758,991 +0.70(+1.72%)
Jun 19, 2018 40.81 41.21 40.70 40.76 734,218 -0.20(-0.49%)
Jun 18, 2018 41.17 41.40 40.73 40.96 554,983 -0.31(-0.75%)
Jun 15, 2018 41.40 41.20 41.27 1,248,594 -0.13(-0.31%)
Jun 14, 2018 40.96 41.71 40.96 41.40 1,021,887 +0.62(+1.52%)
Jun 13, 2018 41.74 41.82 40.70 40.78 611,878 -0.86(-2.07%)
Jun 12, 2018 41.38 41.83 41.24 41.64 514,439 +0.18(+0.43%)
Jun 11, 2018 41.70 41.77 41.39 41.46 413,051 -0.25(-0.60%)
Jun 08, 2018 41.59 41.91 41.57 41.71 640,155 +0.28(+0.68%)
Jun 07, 2018 41.64 41.64 41.24 41.43 1,859,444 -0.17(-0.41%)
Jun 06, 2018 41.62 41.17 41.60 909,076 +0.28(+0.68%)
Jun 05, 2018 41.79 41.79 41.27 41.32 936,848 -0.33(-0.79%)
Jun 04, 2018 41.18 41.66 40.99 41.65 1,040,579 +0.59(+1.44%)
Jun 01, 2018 40.85 41.08 40.60 41.06 1,011,380 +0.22(+0.54%)
May 31, 2018 40.62 40.91 40.42 40.84 1,023,744 +0.01(+0.02%)
May 30, 2018 39.74 40.87 39.66 40.83 938,047 +1.03(+2.59%)
May 29, 2018 39.65 39.94 39.35 39.80 601,226 +0.12(+0.30%)
May 25, 2018 39.68 39.68 39.68 0 +0.16(+0.40%)
May 24, 2018 39.86 39.91 39.18 39.52 744,102 -0.30(-0.75%)
May 23, 2018 39.32 39.91 39.22 39.82 905,439 +0.60(+1.53%)
May 22, 2018 39.13 39.34 38.85 39.22 908,956 +0.10(+0.26%)
May 21, 2018 38.93 39.31 38.63 39.12 984,789 +0.31(+0.80%)
May 18, 2018 38.68 38.85 38.62 38.81 1,411,857 +0.14(+0.36%)
May 17, 2018 39.01 39.26 38.55 38.67 838,802 -0.65(-1.65%)
May 16, 2018 39.82 39.86 39.21 39.32 984,725 -0.42(-1.06%)
May 15, 2018 40.30 40.45 39.65 39.74 907,148 -0.89(-2.19%)
May 14, 2018 40.95 41.01 40.43 40.63 1,192,746 -0.25(-0.61%)
May 11, 2018 41.17 41.32 40.81 40.88 432,994 -0.21(-0.51%)
May 10, 2018 41.41 41.58 40.88 41.09 1,283,278 -0.14(-0.34%)
May 09, 2018 40.95 41.34 40.88 41.23 1,929,224 +0.23(+0.56%)
May 08, 2018 41.16 41.20 40.65 41.00 897,774 -0.22(-0.53%)
May 07, 2018 41.16 41.27 40.83 41.22 633,424 +0.15(+0.37%)
May 04, 2018 40.63 41.17 40.57 41.07 552,808 +0.40(+0.98%)
May 03, 2018 40.61 41.11 40.50 40.67 566,435 -0.04(-0.10%)
May 02, 2018 40.94 41.03 40.44 40.71 629,151 -0.38(-0.93%)
May 01, 2018 40.64 41.20 40.51 41.09 842,578 +0.48(+1.18%)
Apr 30, 2018 40.98 41.12 40.56 40.61 991,549 -0.33(-0.81%)
Apr 27, 2018 40.24 41.07 40.16 40.94 758,958 +0.72(+1.79%)
Apr 26, 2018 39.50 40.51 39.38 40.22 1,185,264 +0.86(+2.19%)
Apr 25, 2018 39.16 39.66 38.94 39.36 1,094,649 +0.08(+0.20%)
Apr 24, 2018 39.46 39.63 39.08 39.28 1,403,755 -0.08(-0.20%)
Apr 23, 2018 39.44 39.59 39.18 39.36 955,134 -0.05(-0.13%)
Apr 20, 2018 40.00 40.02 39.31 39.41 1,021,297 -0.49(-1.23%)
Apr 19, 2018 40.40 40.43 39.76 39.90 948,803 -0.68(-1.68%)
Apr 18, 2018 41.01 41.08 40.55 40.58 988,253 -0.41(-1.00%)
Apr 17, 2018 40.82 41.24 40.54 40.99 1,535,030 +0.17(+0.42%)
Apr 16, 2018 41.01 41.23 40.59 40.82 1,537,121 -0.06(-0.15%)
Apr 13, 2018 40.79 41.06 40.57 40.88 894,496 +0.17(+0.42%)
Apr 12, 2018 41.30 41.30 40.67 40.71 777,162 -0.54(-1.31%)
Apr 11, 2018 41.17 41.54 41.10 41.25 577,657 +0.02(+0.05%)
Apr 10, 2018 41.22 41.38 41.02 41.23 698,358 +0.17(+0.41%)
Apr 09, 2018 41.11 41.38 40.91 41.06 859,133 -0.02(-0.05%)
Apr 06, 2018 41.32 41.54 40.96 41.08 880,307 -0.19(-0.46%)
Apr 05, 2018 41.23 41.31 41.23 41.27 515,307 +0.02(+0.05%)
Apr 04, 2018 40.94 41.46 40.81 41.25 874,571 +0.09(+0.22%)
Apr 03, 2018 40.49 41.37 40.21 41.16 982,900 +0.67(+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.