Skip to main content

Apartment Investment & Mgmt (NY: AIV )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.063 6.138 5.945 5.963 23,362,676 -0.06(-0.92%)
Jun 28, 2007 5.960 6.113 5.912 6.018 18,590,532 +0.00(+0.08%)
Jun 27, 2007 5.570 6.030 5.570 6.013 12,583,350 +0.22(+3.82%)
Jun 26, 2007 5.794 5.837 5.736 5.792 9,629,802 +0.00(+0.00%)
Jun 25, 2007 5.843 5.873 5.743 5.792 11,747,053 -0.05(-0.85%)
Jun 22, 2007 5.850 5.872 5.775 5.842 10,008,283 -0.05(-0.84%)
Jun 21, 2007 5.915 5.915 5.738 5.892 9,650,815 -0.02(-0.38%)
Jun 20, 2007 6.086 6.095 5.914 5.914 9,461,401 -0.18(-3.01%)
Jun 19, 2007 6.013 6.108 5.944 6.097 10,164,093 +0.05(+0.90%)
Jun 18, 2007 6.049 6.077 5.943 6.043 11,097,634 -0.05(-0.78%)
Jun 15, 2007 6.120 6.149 6.041 6.090 9,233,089 +0.01(+0.14%)
Jun 14, 2007 6.209 6.209 6.048 6.082 10,927,668 -0.14(-2.22%)
Jun 13, 2007 6.134 6.220 6.134 6.220 11,250,687 +0.14(+2.26%)
Jun 12, 2007 6.179 6.180 6.022 6.083 10,465,126 -0.10(-1.55%)
Jun 11, 2007 6.204 6.241 6.114 6.179 7,331,338 -0.05(-0.80%)
Jun 08, 2007 6.135 6.232 6.013 6.229 7,751,406 +0.08(+1.33%)
Jun 07, 2007 6.395 6.348 6.132 6.147 10,526,897 -0.25(-3.88%)
Jun 06, 2007 6.380 6.459 6.327 6.395 8,444,146 -0.03(-0.44%)
Jun 05, 2007 6.542 6.542 6.417 6.424 8,436,535 -0.17(-2.58%)
Jun 04, 2007 6.500 6.663 6.475 6.594 7,458,178 +0.09(+1.46%)
Jun 01, 2007 6.521 6.607 6.395 6.500 10,460,560 +0.01(+0.16%)
May 31, 2007 6.632 6.680 6.481 6.489 12,570,303 -0.19(-2.78%)
May 30, 2007 6.522 6.722 6.464 6.675 13,745,583 +0.21(+3.26%)
May 29, 2007 6.361 6.576 6.333 6.464 18,662,358 +0.31(+5.03%)
May 25, 2007 6.149 6.314 6.102 6.154 9,582,152 +0.04(+0.64%)
May 24, 2007 6.278 6.278 6.025 6.115 17,176,640 -0.17(-2.76%)
May 23, 2007 6.309 6.371 6.248 6.289 13,642,039 +0.02(+0.25%)
May 22, 2007 6.179 6.330 6.161 6.274 15,307,868 +0.15(+2.39%)
May 21, 2007 6.141 6.239 6.127 6.127 11,093,042 -0.02(-0.29%)
May 18, 2007 6.262 6.263 6.054 6.145 14,567,056 -0.12(-1.94%)
May 17, 2007 6.397 6.397 6.257 6.267 9,887,582 -0.13(-2.02%)
May 16, 2007 6.463 6.496 6.330 6.395 6,835,158 -0.12(-1.85%)
May 15, 2007 6.685 6.737 6.497 6.516 10,016,113 -0.16(-2.46%)
May 14, 2007 6.611 6.742 6.610 6.680 11,681,460 +0.07(+1.07%)
May 11, 2007 6.377 6.623 6.368 6.610 17,607,456 +0.30(+4.78%)
May 10, 2007 6.451 6.451 6.295 6.308 11,761,310 -0.15(-2.40%)
May 09, 2007 6.445 6.546 6.442 6.463 12,517,393 +0.02(+0.26%)
May 08, 2007 6.481 6.509 6.430 6.446 8,171,017 -0.06(-0.98%)
May 07, 2007 6.540 6.575 6.497 6.510 6,188,470 -0.04(-0.63%)
May 04, 2007 6.599 6.600 6.475 6.552 14,031,860 -0.02(-0.29%)
May 03, 2007 6.490 6.583 6.445 6.571 8,335,199 +0.07(+1.02%)
May 02, 2007 6.476 6.559 6.476 6.504 8,838,727 -0.01(-0.11%)
May 01, 2007 6.566 6.566 6.442 6.511 12,121,357 -0.03(-0.43%)
Apr 30, 2007 6.705 6.721 6.540 6.540 7,317,868 -0.15(-2.18%)
Apr 27, 2007 6.705 6.737 6.659 6.685 6,356,591 -0.04(-0.56%)
Apr 26, 2007 6.767 6.789 6.703 6.723 4,549,319 -0.04(-0.52%)
Apr 25, 2007 6.829 6.872 6.708 6.759 7,132,622 -0.06(-0.90%)
Apr 24, 2007 6.884 6.902 6.777 6.820 5,338,263 -0.05(-0.72%)
Apr 23, 2007 6.756 6.902 6.756 6.870 6,358,054 +0.11(+1.68%)
Apr 20, 2007 6.800 6.813 6.737 6.756 5,349,255 +0.01(+0.16%)
Apr 19, 2007 6.792 6.792 6.727 6.746 9,381,610 -0.07(-0.97%)
Apr 18, 2007 6.872 6.886 6.806 6.812 6,317,466 -0.06(-0.88%)
Apr 17, 2007 6.769 6.891 6.751 6.872 8,976,027 +0.09(+1.36%)
Apr 16, 2007 6.812 6.828 6.733 6.780 5,181,725 -0.02(-0.31%)
Apr 13, 2007 6.699 6.805 6.682 6.801 6,264,878 +0.10(+1.54%)
Apr 12, 2007 6.787 6.787 6.684 6.698 6,472,920 -0.09(-1.31%)
Apr 11, 2007 6.917 6.919 6.762 6.787 7,407,459 -0.13(-1.90%)
Apr 10, 2007 6.924 6.952 6.886 6.918 6,330,581 +0.00(+0.03%)
Apr 09, 2007 6.963 6.968 6.909 6.916 7,219,719 -0.05(-0.68%)
Apr 05, 2007 6.950 6.971 6.921 6.963 4,520,569 +0.01(+0.17%)
Apr 04, 2007 6.961 6.965 6.872 6.951 6,617,585 -0.01(-0.12%)
Apr 03, 2007 6.965 6.975 6.911 6.960 7,777,814 +0.05(+0.74%)
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.