Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.995 6.066 5.992 6.043 14,896,383 +0.05(+0.78%)
Jun 27, 2019 6.012 6.085 5.974 5.996 6,820,637 +0.02(+0.32%)
Jun 26, 2019 6.102 6.102 5.943 5.977 13,434,114 -0.13(-2.05%)
Jun 25, 2019 6.177 6.220 6.095 6.102 7,127,157 -0.06(-0.98%)
Jun 24, 2019 6.179 6.193 6.115 6.162 6,258,255 -0.01(-0.12%)
Jun 21, 2019 6.218 6.218 6.094 6.170 23,910,018 -0.06(-1.01%)
Jun 20, 2019 6.206 6.250 6.187 6.232 12,631,877 +0.05(+0.80%)
Jun 19, 2019 6.137 6.193 6.090 6.183 7,614,016 +0.03(+0.45%)
Jun 18, 2019 6.228 6.253 6.112 6.155 8,103,587 -0.04(-0.60%)
Jun 17, 2019 6.189 6.242 6.164 6.193 8,556,616 +0.03(+0.45%)
Jun 14, 2019 6.193 6.214 6.152 6.165 9,249,177 -0.03(-0.49%)
Jun 13, 2019 6.199 6.216 6.169 6.195 4,741,895 +0.00(+0.06%)
Jun 12, 2019 6.171 6.208 6.153 6.191 6,033,495 +0.03(+0.43%)
Jun 11, 2019 6.193 6.193 6.106 6.165 4,478,967 -0.01(-0.23%)
Jun 10, 2019 6.182 6.193 6.120 6.179 4,742,384 +0.00(+0.00%)
Jun 07, 2019 6.253 6.270 6.179 6.179 5,326,238 -0.04(-0.70%)
Jun 06, 2019 6.175 6.235 6.151 6.223 5,690,665 +0.06(+0.90%)
Jun 05, 2019 6.059 6.167 6.035 6.167 4,977,312 +0.14(+2.34%)
Jun 04, 2019 6.033 6.044 5.947 6.026 8,854,187 -0.00(-0.04%)
Jun 03, 2019 6.046 6.054 5.986 6.029 6,590,950 +0.01(+0.10%)
May 31, 2019 5.961 6.055 5.938 6.023 8,559,967 +0.04(+0.73%)
May 30, 2019 5.945 6.015 5.926 5.979 5,980,473 +0.03(+0.55%)
May 29, 2019 6.071 6.074 5.936 5.947 13,008,695 -0.12(-1.91%)
May 28, 2019 6.203 6.203 6.062 6.062 13,511,055 -0.09(-1.49%)
May 24, 2019 6.167 6.190 6.136 6.154 12,859,441 +0.01(+0.10%)
May 23, 2019 6.076 6.149 6.062 6.148 8,074,808 +0.06(+1.01%)
May 22, 2019 6.068 6.088 6.043 6.087 3,416,555 +0.02(+0.30%)
May 21, 2019 5.995 6.077 5.992 6.068 6,437,724 +0.08(+1.41%)
May 20, 2019 6.082 6.082 5.955 5.984 4,309,642 -0.09(-1.55%)
May 17, 2019 6.035 6.085 6.001 6.078 6,600,986 +0.02(+0.28%)
May 16, 2019 5.985 6.066 5.972 6.061 7,354,140 +0.07(+1.19%)
May 15, 2019 5.948 6.002 5.930 5.990 5,352,653 +0.04(+0.66%)
May 14, 2019 5.960 5.986 5.930 5.951 8,378,380 -0.01(-0.22%)
May 13, 2019 5.918 5.975 5.906 5.964 7,900,914 -0.00(-0.08%)
May 10, 2019 5.910 5.985 5.891 5.969 6,228,175 +0.06(+0.97%)
May 09, 2019 5.864 5.918 5.848 5.911 10,308,671 +0.04(+0.61%)
May 08, 2019 5.887 5.925 5.855 5.875 7,639,591 +0.00(+0.06%)
May 07, 2019 5.939 5.966 5.841 5.872 8,673,155 -0.08(-1.37%)
May 06, 2019 5.959 5.989 5.940 5.953 8,202,710 -0.03(-0.58%)
May 03, 2019 5.869 5.994 5.860 5.988 16,691,778 +0.12(+2.02%)
May 02, 2019 5.900 5.955 5.851 5.869 8,815,063 -0.03(-0.57%)
May 01, 2019 5.928 5.973 5.882 5.903 7,918,125 -0.00(-0.04%)
Apr 30, 2019 5.839 5.911 5.809 5.905 10,881,578 +0.06(+1.11%)
Apr 29, 2019 5.915 5.937 5.837 5.841 5,993,392 -0.08(-1.39%)
Apr 26, 2019 5.906 5.941 5.874 5.923 4,578,139 +0.04(+0.65%)
Apr 25, 2019 5.862 5.915 5.848 5.885 4,526,624 -0.00(-0.06%)
Apr 24, 2019 5.860 5.911 5.839 5.888 5,419,415 +0.06(+0.94%)
Apr 23, 2019 5.756 5.850 5.741 5.833 8,224,217 +0.11(+1.90%)
Apr 22, 2019 5.802 5.811 5.689 5.724 11,904,542 -0.09(-1.52%)
Apr 18, 2019 5.778 5.833 5.768 5.813 11,686,502 +0.03(+0.56%)
Apr 17, 2019 5.922 5.922 5.777 5.781 10,788,586 -0.13(-2.19%)
Apr 16, 2019 6.089 6.106 5.899 5.910 9,309,396 -0.18(-2.93%)
Apr 15, 2019 6.112 6.131 6.063 6.088 9,658,336 -0.02(-0.25%)
Apr 12, 2019 6.059 6.111 6.016 6.104 9,485,618 +0.04(+0.61%)
Apr 11, 2019 6.077 6.119 6.037 6.067 11,411,780 -0.01(-0.22%)
Apr 10, 2019 6.067 6.105 6.051 6.080 13,542,717 +0.04(+0.69%)
Apr 09, 2019 6.059 6.067 6.026 6.038 6,917,839 -0.02(-0.36%)
Apr 08, 2019 6.082 6.086 6.025 6.059 5,484,455 -0.01(-0.24%)
Apr 05, 2019 6.040 6.082 6.025 6.074 5,083,849 +0.03(+0.48%)
Apr 04, 2019 6.098 6.098 6.020 6.045 5,574,932 -0.05(-0.79%)
Apr 03, 2019 6.079 6.113 6.028 6.093 9,650,237 +0.01(+0.20%)
Apr 02, 2019 6.019 6.092 5.976 6.081 9,579,178 +0.07(+1.19%)
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.