Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.185 +0.065 (+0.80%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 4.981 4.992 4.858 4.858 9,851,815 -0.11(-2.18%)
Apr 27, 2007 4.981 5.004 4.946 4.966 8,557,679 -0.03(-0.56%)
Apr 26, 2007 5.026 5.043 4.979 4.994 6,124,605 -0.03(-0.52%)
Apr 25, 2007 5.073 5.105 4.982 5.020 9,602,425 -0.05(-0.90%)
Apr 24, 2007 5.113 5.126 5.034 5.066 7,186,735 -0.04(-0.72%)
Apr 23, 2007 5.018 5.126 5.018 5.103 8,559,649 +0.08(+1.68%)
Apr 20, 2007 5.051 5.061 5.004 5.018 7,201,534 +0.01(+0.16%)
Apr 19, 2007 5.045 5.045 4.996 5.011 12,630,166 -0.05(-0.97%)
Apr 18, 2007 5.105 5.115 5.055 5.060 8,505,005 -0.04(-0.88%)
Apr 17, 2007 5.028 5.119 5.015 5.105 12,084,143 +0.07(+1.36%)
Apr 16, 2007 5.060 5.072 5.001 5.036 6,975,994 -0.02(-0.31%)
Apr 13, 2007 4.976 5.054 4.963 5.052 8,434,208 +0.08(+1.54%)
Apr 12, 2007 5.041 5.041 4.965 4.975 8,714,289 -0.07(-1.31%)
Apr 11, 2007 5.138 5.140 5.023 5.041 9,972,429 -0.10(-1.90%)
Apr 10, 2007 5.143 5.164 5.115 5.139 8,522,662 +0.00(+0.03%)
Apr 09, 2007 5.172 5.176 5.132 5.137 9,719,681 -0.04(-0.68%)
Apr 05, 2007 5.162 5.178 5.141 5.172 6,085,900 +0.01(+0.17%)
Apr 04, 2007 5.170 5.174 5.105 5.163 8,909,047 -0.01(-0.12%)
Apr 03, 2007 5.174 5.181 5.134 5.170 10,471,027 +0.04(+0.74%)
Apr 02, 2007 5.102 5.141 5.037 5.132 8,939,875 +0.06(+1.27%)
Mar 30, 2007 5.018 5.076 4.995 5.068 15,285,331 +0.06(+1.10%)
Mar 29, 2007 5.042 5.055 4.979 5.012 7,071,756 +0.02(+0.42%)
Mar 28, 2007 5.019 5.055 4.959 4.991 14,142,375 -0.06(-1.23%)
Mar 27, 2007 5.109 5.124 5.049 5.054 11,233,756 -0.08(-1.62%)
Mar 26, 2007 5.218 5.226 5.117 5.137 14,398,174 -0.08(-1.55%)
Mar 23, 2007 5.155 5.257 5.139 5.218 12,894,697 +0.06(+1.23%)
Mar 22, 2007 5.141 5.169 5.113 5.155 11,244,002 +0.04(+0.82%)
Mar 21, 2007 4.989 5.122 4.966 5.112 13,842,975 +0.12(+2.43%)
Mar 20, 2007 4.899 5.009 4.885 4.991 18,886,098 +0.07(+1.46%)
Mar 19, 2007 4.875 4.937 4.853 4.919 24,150,072 +0.08(+1.74%)
Mar 16, 2007 4.887 4.934 4.823 4.835 16,788,022 -0.05(-1.08%)
Mar 15, 2007 4.841 4.906 4.838 4.888 16,741,371 +0.03(+0.65%)
Mar 14, 2007 4.832 4.892 4.751 4.856 19,986,012 +0.04(+0.89%)
Mar 13, 2007 5.039 5.018 4.803 4.813 23,725,448 -0.23(-4.48%)
Mar 12, 2007 5.037 5.095 5.005 5.039 15,653,035 -0.00(-0.09%)
Mar 09, 2007 5.025 5.052 4.977 5.043 6,249,830 +0.07(+1.32%)
Mar 08, 2007 4.907 5.018 4.888 4.977 18,865,664 +0.07(+1.43%)
Mar 07, 2007 5.033 5.086 4.903 4.907 10,533,639 -0.08(-1.62%)
Mar 06, 2007 4.871 5.013 4.870 4.988 9,850,597 +0.17(+3.46%)
Mar 05, 2007 4.988 4.988 4.821 4.821 7,917,646 -0.20(-3.90%)
Mar 02, 2007 5.092 5.105 5.011 5.017 10,753,350 -0.11(-2.23%)
Mar 01, 2007 5.145 5.181 4.983 5.131 15,665,148 -0.04(-0.76%)
Feb 28, 2007 5.144 5.204 5.098 5.170 12,792,229 +0.04(+0.68%)
Feb 27, 2007 5.279 5.279 5.059 5.135 13,244,175 -0.16(-3.04%)
Feb 26, 2007 5.317 5.338 5.176 5.296 9,278,539 -0.02(-0.40%)
Feb 23, 2007 5.394 5.394 5.294 5.317 5,520,114 -0.09(-1.67%)
Feb 22, 2007 5.434 5.439 5.387 5.408 6,524,185 -0.01(-0.18%)
Feb 21, 2007 5.414 5.430 5.365 5.417 5,002,141 -0.03(-0.52%)
Feb 20, 2007 5.411 5.472 5.333 5.445 10,970,785 +0.03(+0.63%)
Feb 16, 2007 5.332 5.422 5.300 5.411 11,709,609 +0.08(+1.42%)
Feb 15, 2007 5.366 5.413 5.308 5.336 22,151,036 -0.03(-0.56%)
Feb 14, 2007 5.463 5.464 5.363 5.365 17,117,806 -0.10(-1.82%)
Feb 13, 2007 5.480 5.495 5.375 5.465 31,462,440 -0.02(-0.29%)
Feb 12, 2007 5.635 5.638 5.462 5.480 16,665,724 -0.17(-3.05%)
Feb 09, 2007 5.670 5.779 5.461 5.653 47,386,004 +0.00(+0.00%)
Feb 08, 2007 5.606 5.755 5.601 5.653 17,543,922 +0.05(+0.83%)
Feb 07, 2007 5.534 5.614 5.486 5.606 7,861,808 +0.07(+1.29%)
Feb 06, 2007 5.521 5.545 5.468 5.535 6,075,654 +0.04(+0.66%)
Feb 05, 2007 5.507 5.538 5.490 5.499 26,274,330 -0.00(-0.05%)
Feb 02, 2007 5.499 5.523 5.452 5.502 17,625,886 +0.00(+0.06%)
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.