Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.190 +0.070 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.351 3.384 3.317 3.317 5,471,162 -0.04(-1.15%)
Apr 29, 2003 3.329 3.413 3.318 3.356 4,209,812 +0.03(+0.92%)
Apr 28, 2003 3.351 3.359 3.312 3.325 4,276,978 -0.02(-0.58%)
Apr 25, 2003 3.364 3.394 3.321 3.344 4,587,762 -0.03(-0.78%)
Apr 24, 2003 3.396 3.396 3.352 3.371 4,760,799 -0.03(-0.75%)
Apr 23, 2003 3.369 3.403 3.338 3.396 5,212,745 +0.03(+0.91%)
Apr 22, 2003 3.307 3.377 3.286 3.365 8,489,068 +0.06(+1.83%)
Apr 21, 2003 3.272 3.305 3.272 3.305 4,558,164 +0.04(+1.18%)
Apr 17, 2003 3.241 3.266 3.219 3.266 4,305,438 +0.03(+0.95%)
Apr 16, 2003 3.263 3.268 3.223 3.235 5,618,016 -0.04(-1.15%)
Apr 15, 2003 3.246 3.273 3.227 3.273 5,956,122 +0.02(+0.76%)
Apr 14, 2003 3.233 3.250 3.215 3.248 3,626,950 +0.03(+0.90%)
Apr 11, 2003 3.255 3.313 3.206 3.219 3,295,675 -0.03(-0.87%)
Apr 10, 2003 3.241 3.250 3.189 3.248 5,351,630 +0.01(+0.24%)
Apr 09, 2003 3.249 3.266 3.216 3.240 4,635,575 -0.01(-0.24%)
Apr 08, 2003 3.273 3.274 3.215 3.248 2,650,201 -0.01(-0.24%)
Apr 07, 2003 3.222 3.274 3.196 3.255 8,150,962 +0.03(+1.06%)
Apr 04, 2003 3.277 3.288 3.219 3.221 5,197,946 -0.06(-1.72%)
Apr 03, 2003 3.320 3.327 3.269 3.277 3,617,843 -0.04(-1.06%)
Apr 02, 2003 3.320 3.374 3.298 3.313 4,276,978 +0.03(+0.83%)
Apr 01, 2003 3.204 3.291 3.201 3.285 5,062,476 +0.08(+2.52%)
Mar 31, 2003 3.197 3.236 3.168 3.204 5,825,206 -0.04(-1.16%)
Mar 28, 2003 3.233 3.246 3.206 3.242 4,330,483 +0.00(+0.11%)
Mar 27, 2003 3.237 3.257 3.197 3.239 3,749,898 -0.00(-0.05%)
Mar 26, 2003 3.239 3.241 3.190 3.241 3,673,625 +0.01(+0.46%)
Mar 25, 2003 3.167 3.226 3.167 3.226 5,645,338 +0.06(+1.86%)
Mar 24, 2003 3.285 3.285 3.079 3.167 6,717,713 -0.16(-4.78%)
Mar 21, 2003 3.237 3.326 3.215 3.326 8,527,773 +0.12(+3.73%)
Mar 20, 2003 3.171 3.214 3.126 3.206 6,764,388 +0.04(+1.11%)
Mar 19, 2003 3.161 3.177 3.149 3.171 11,423,870 +0.02(+0.56%)
Mar 18, 2003 3.140 3.175 3.132 3.154 9,398,651 -0.01(-0.25%)
Mar 17, 2003 3.163 3.184 3.142 3.161 17,410,728 -0.00(-0.03%)
Mar 14, 2003 3.205 3.206 3.154 3.162 14,230,032 -0.04(-1.37%)
Mar 13, 2003 3.193 3.216 3.173 3.206 131,902,152 +0.04(+1.28%)
Mar 12, 2003 3.175 3.201 3.145 3.166 37,826,840 +0.08(+2.53%)
Mar 11, 2003 3.105 3.126 3.077 3.088 2,465,780 -0.01(-0.28%)
Mar 10, 2003 3.143 3.148 3.083 3.096 2,974,645 -0.06(-1.76%)
Mar 07, 2003 3.158 3.168 3.136 3.152 1,498,137 -0.01(-0.19%)
Mar 06, 2003 3.163 3.175 3.148 3.158 2,234,684 -0.00(-0.14%)
Mar 05, 2003 3.162 3.171 3.155 3.162 4,254,210 -0.00(-0.03%)
Mar 04, 2003 3.214 3.214 3.163 3.163 4,370,327 -0.05(-1.59%)
Mar 03, 2003 3.239 3.268 3.204 3.214 3,938,872 -0.02(-0.49%)
Feb 28, 2003 3.241 3.282 3.225 3.230 2,304,126 -0.01(-0.22%)
Feb 27, 2003 3.201 3.249 3.194 3.237 3,611,012 +0.04(+1.24%)
Feb 26, 2003 3.197 3.204 3.168 3.197 2,011,557 -0.01(-0.27%)
Feb 25, 2003 3.175 3.206 3.154 3.206 1,851,042 +0.04(+1.11%)
Feb 24, 2003 3.189 3.192 3.154 3.171 2,076,446 -0.02(-0.74%)
Feb 21, 2003 3.162 3.197 3.135 3.195 2,226,715 +0.04(+1.14%)
Feb 20, 2003 3.167 3.178 3.127 3.159 2,355,354 -0.02(-0.53%)
Feb 19, 2003 3.116 3.184 3.088 3.175 4,007,177 +0.08(+2.64%)
Feb 18, 2003 3.070 3.101 3.057 3.094 3,307,059 +0.03(+1.06%)
Feb 14, 2003 3.079 3.095 3.061 3.061 2,596,696 -0.03(-0.85%)
Feb 13, 2003 3.079 3.088 3.043 3.088 4,360,081 -0.00(-0.06%)
Feb 12, 2003 3.101 3.109 3.082 3.089 4,165,415 -0.01(-0.23%)
Feb 11, 2003 3.149 3.149 3.091 3.096 2,495,378 -0.04(-1.40%)
Feb 10, 2003 3.140 3.148 3.097 3.140 4,051,574 +0.00(+0.00%)
Feb 07, 2003 3.197 3.197 3.140 3.140 3,229,648 -0.09(-2.85%)
Feb 06, 2003 3.250 3.250 3.230 3.233 2,660,446 -0.02(-0.49%)
Feb 05, 2003 3.226 3.259 3.219 3.248 2,828,930 +0.02(+0.76%)
Feb 04, 2003 3.204 3.224 3.187 3.224 3,086,209 +0.02(+0.63%)
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.