Apartment Investment & Mgmt (NY: AIV )

6.650 USD +0.100 (+1.53%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 6.550 6.660 6.530 6.550 5,779,042 +0.02(+0.31%)
Apr 21, 2021 6.380 6.550 6.330 6.530 2,028,528 +0.13(+2.03%)
Apr 20, 2021 6.370 6.420 6.320 6.400 4,288,925 +0.03(+0.47%)
Apr 19, 2021 6.390 6.400 6.310 6.370 2,069,724 -0.01(-0.16%)
Apr 16, 2021 6.370 6.420 6.310 6.380 1,659,200 +0.04(+0.63%)
Apr 15, 2021 6.250 6.350 6.185 6.340 1,841,013 +0.14(+2.26%)
Apr 14, 2021 6.090 6.290 6.070 6.200 2,012,365 -0.03(-0.48%)
Apr 13, 2021 6.220 6.270 6.000 6.230 5,561,280 -0.03(-0.48%)
Apr 12, 2021 6.230 6.260 6.110 6.260 2,149,283 +0.03(+0.48%)
Apr 09, 2021 6.200 6.240 6.180 6.230 1,973,400 +0.01(+0.16%)
Apr 08, 2021 6.360 6.380 6.210 6.220 3,162,899 -0.20(-3.12%)
Apr 07, 2021 6.360 6.430 6.320 6.420 2,106,559 +0.02(+0.31%)
Apr 06, 2021 6.380 6.500 6.330 6.400 4,446,281 -0.02(-0.31%)
Apr 05, 2021 6.350 6.470 6.320 6.420 3,601,061 +0.14(+2.23%)
Apr 01, 2021 6.260 6.280 6.100 6.280 3,128,700 +0.14(+2.28%)
Mar 31, 2021 6.190 6.320 6.090 6.140 8,442,513 -0.09(-1.44%)
Mar 30, 2021 5.900 6.280 5.880 6.230 4,875,461 +0.32(+5.41%)
Mar 29, 2021 5.920 5.970 5.780 5.910 3,032,543 -0.01(-0.17%)
Mar 26, 2021 5.850 6.020 5.820 5.920 5,905,400 +0.09(+1.54%)
Mar 25, 2021 5.670 5.840 5.510 5.830 3,802,173 +0.19(+3.37%)
Mar 24, 2021 5.690 5.870 5.610 5.640 3,578,710 -0.01(-0.18%)
Mar 23, 2021 5.650 5.800 5.610 5.650 6,065,651 +0.00(+0.00%)
Mar 22, 2021 5.880 5.940 5.620 5.650 4,411,175 +0.11(+1.99%)
Mar 19, 2021 5.640 5.702 5.460 5.540 5,850,100 -0.12(-2.12%)
Mar 18, 2021 5.710 5.810 5.660 5.660 3,898,772 -0.04(-0.70%)
Mar 17, 2021 5.720 5.770 5.530 5.700 4,920,869 -0.02(-0.35%)
Mar 16, 2021 5.700 5.860 5.640 5.720 4,089,200 +0.07(+1.24%)
Mar 15, 2021 5.370 5.790 5.370 5.650 7,333,246 +0.35(+6.60%)
Mar 12, 2021 5.060 5.300 4.970 5.300 4,547,500 +0.21(+4.13%)
Mar 11, 2021 5.010 5.100 4.980 5.090 2,320,172 +0.09(+1.80%)
Mar 10, 2021 4.940 5.020 4.910 5.000 2,664,888 +0.08(+1.63%)
Mar 09, 2021 4.930 5.030 4.900 4.920 3,129,139 +0.02(+0.41%)
Mar 08, 2021 4.800 4.960 4.770 4.900 3,915,707 +0.08(+1.66%)
Mar 05, 2021 4.790 4.820 4.600 4.820 2,733,900 +0.05(+1.05%)
Mar 04, 2021 4.830 4.880 4.680 4.770 3,591,468 -0.05(-1.04%)
Mar 03, 2021 4.820 4.860 4.750 4.820 3,095,500 +0.02(+0.42%)
Mar 02, 2021 4.880 4.890 4.770 4.800 3,045,542 -0.05(-1.03%)
Mar 01, 2021 4.850 4.970 4.810 4.850 4,119,992 +0.09(+1.89%)
Feb 26, 2021 4.810 4.890 4.760 4.760 4,871,900 -0.14(-2.86%)
Feb 25, 2021 5.010 5.050 4.850 4.900 5,085,130 -0.13(-2.58%)
Feb 24, 2021 5.000 5.080 4.970 5.030 3,883,051 +0.05(+1.00%)
Feb 23, 2021 4.840 5.040 4.820 4.980 5,155,200 +0.13(+2.68%)
Feb 22, 2021 4.840 4.890 4.820 4.850 3,880,548 +0.03(+0.62%)
Feb 19, 2021 4.800 4.860 4.760 4.820 2,826,200 +0.04(+0.84%)
Feb 18, 2021 4.900 4.940 4.780 4.780 3,577,632 -0.16(-3.24%)
Feb 17, 2021 4.890 4.980 4.830 4.940 9,451,302 +0.05(+1.02%)
Feb 16, 2021 4.920 4.950 4.810 4.890 3,799,499 -0.01(-0.20%)
Feb 12, 2021 4.850 4.920 4.840 4.900 5,238,800 +0.00(+0.00%)
Feb 11, 2021 4.920 4.950 4.870 4.900 3,134,089 -0.02(-0.41%)
Feb 10, 2021 4.910 5.000 4.890 4.920 5,424,639 -0.03(-0.61%)
Feb 09, 2021 4.900 4.950 4.860 4.950 2,886,119 +0.05(+1.02%)
Feb 08, 2021 4.880 4.930 4.850 4.900 3,414,548 +0.07(+1.45%)
Feb 05, 2021 4.870 4.890 4.766 4.830 4,566,400 +0.01(+0.21%)
Feb 04, 2021 4.820 4.920 4.790 4.820 6,021,728 +0.03(+0.63%)
Feb 03, 2021 4.860 4.890 4.720 4.790 9,637,590 -0.09(-1.84%)
Feb 02, 2021 4.750 4.940 4.680 4.880 5,670,820 +0.16(+3.39%)
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.