Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.195 +0.075 (+0.92%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.915 7.050 6.855 6.945 1,682,135 +0.06(+0.87%)
Jul 29, 2021 6.815 6.985 6.785 6.885 1,074,593 +0.02(+0.29%)
Jul 28, 2021 6.915 6.985 6.815 6.865 1,354,565 -0.02(-0.29%)
Jul 27, 2021 6.685 6.927 6.641 6.885 1,308,297 +0.16(+2.37%)
Jul 26, 2021 6.695 6.765 6.611 6.725 1,072,463 +0.03(+0.45%)
Jul 23, 2021 6.725 6.750 6.606 6.695 1,231,489 +0.07(+1.05%)
Jul 22, 2021 6.865 6.885 6.586 6.626 1,982,711 -0.24(-3.49%)
Jul 21, 2021 6.855 7.005 6.845 6.865 1,732,663 +0.04(+0.58%)
Jul 20, 2021 6.546 6.925 6.536 6.825 2,211,901 +0.30(+4.59%)
Jul 19, 2021 6.875 6.895 6.461 6.526 3,094,949 -0.51(-7.23%)
Jul 16, 2021 7.184 7.184 7.035 7.035 1,786,025 -0.05(-0.70%)
Jul 15, 2021 7.125 7.174 7.025 7.085 5,242,679 -0.05(-0.70%)
Jul 14, 2021 7.055 7.174 7.040 7.134 956,866 +0.09(+1.27%)
Jul 13, 2021 7.244 7.244 6.945 7.045 1,776,701 -0.23(-3.15%)
Jul 12, 2021 7.095 7.274 7.055 7.274 1,839,493 +0.10(+1.39%)
Jul 09, 2021 7.025 7.194 6.984 7.174 1,579,920 +0.26(+3.75%)
Jul 08, 2021 6.865 7.015 6.775 6.915 1,599,626 -0.03(-0.43%)
Jul 07, 2021 6.965 7.020 6.885 6.945 1,457,804 -0.05(-0.71%)
Jul 06, 2021 6.805 7.025 6.725 6.995 2,698,581 +0.19(+2.79%)
Jul 02, 2021 6.795 6.865 6.705 6.805 1,779,908 +0.04(+0.59%)
Jul 01, 2021 6.705 6.910 6.685 6.765 2,951,929 +0.07(+1.04%)
Jun 30, 2021 6.675 6.775 6.591 6.695 4,337,812 +0.02(+0.30%)
Jun 29, 2021 6.845 6.860 6.666 6.675 4,710,223 -0.24(-3.46%)
Jun 28, 2021 7.294 7.299 6.745 6.915 6,138,517 -0.43(-5.84%)
Jun 25, 2021 7.404 7.454 7.329 7.344 22,191,236 -0.07(-0.94%)
Jun 24, 2021 7.404 7.414 7.294 7.414 2,551,116 +0.03(+0.41%)
Jun 23, 2021 7.424 7.474 7.364 7.384 1,866,616 +0.00(+0.00%)
Jun 22, 2021 7.464 7.484 7.344 7.384 1,833,570 -0.08(-1.07%)
Jun 21, 2021 7.284 7.534 7.264 7.464 1,869,763 +0.24(+3.31%)
Jun 18, 2021 7.284 7.429 7.209 7.224 2,827,752 -0.14(-1.90%)
Jun 17, 2021 7.534 7.564 7.294 7.364 3,540,714 -0.17(-2.25%)
Jun 16, 2021 7.544 7.668 7.494 7.534 1,772,102 -0.01(-0.13%)
Jun 15, 2021 7.683 7.723 7.534 7.544 1,289,646 -0.13(-1.69%)
Jun 14, 2021 7.643 7.701 7.593 7.673 1,765,840 +0.01(+0.13%)
Jun 11, 2021 7.603 7.683 7.534 7.663 1,630,667 +0.07(+0.92%)
Jun 10, 2021 7.663 7.703 7.554 7.593 2,641,802 +0.01(+0.13%)
Jun 09, 2021 7.454 7.603 7.434 7.584 2,491,460 +0.18(+2.43%)
Jun 08, 2021 7.294 7.539 7.294 7.404 2,447,431 +0.14(+1.92%)
Jun 07, 2021 7.174 7.354 7.154 7.264 1,932,025 +0.13(+1.82%)
Jun 04, 2021 7.134 7.174 7.045 7.134 1,489,789 +0.04(+0.56%)
Jun 03, 2021 7.174 7.184 7.055 7.095 2,373,259 -0.09(-1.25%)
Jun 02, 2021 7.174 7.254 7.120 7.184 3,354,437 +0.03(+0.42%)
Jun 01, 2021 7.035 7.169 7.000 7.154 3,853,539 +0.12(+1.70%)
May 28, 2021 6.985 7.055 6.885 7.035 1,778,494 +0.05(+0.71%)
May 27, 2021 6.995 7.035 6.945 6.985 2,150,338 +0.00(+0.00%)
May 26, 2021 6.995 7.100 6.985 6.985 1,788,247 +0.00(+0.00%)
May 25, 2021 7.015 7.025 6.945 6.985 2,691,036 -0.02(-0.28%)
May 24, 2021 6.845 7.035 6.795 7.005 2,621,810 +0.18(+2.63%)
May 21, 2021 6.805 6.915 6.785 6.825 2,135,096 +0.05(+0.74%)
May 20, 2021 6.596 6.785 6.576 6.775 2,252,504 +0.17(+2.57%)
May 19, 2021 6.566 6.636 6.376 6.606 4,412,550 -0.06(-0.90%)
May 18, 2021 6.636 6.695 6.446 6.666 3,124,635 +0.00(+0.00%)
May 17, 2021 6.715 6.725 6.546 6.666 2,453,447 -0.06(-0.89%)
May 14, 2021 6.705 6.735 6.606 6.725 3,652,467 +0.05(+0.75%)
May 13, 2021 6.556 6.745 6.556 6.675 4,315,971 +0.13(+1.98%)
May 12, 2021 6.735 6.745 6.526 6.546 2,389,093 -0.20(-2.96%)
May 11, 2021 6.815 6.855 6.606 6.745 2,022,702 -0.16(-2.31%)
May 10, 2021 6.985 6.995 6.885 6.905 2,443,614 -0.05(-0.72%)
May 07, 2021 6.895 6.955 6.845 6.955 1,516,430 +0.08(+1.16%)
May 06, 2021 6.636 6.885 6.626 6.875 2,453,328 +0.27(+4.08%)
May 05, 2021 6.695 6.895 6.586 6.606 4,184,353 -0.28(-4.06%)
May 04, 2021 6.865 6.905 6.745 6.885 3,093,500 +0.05(+0.73%)
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.