Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.000 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.369 3.399 3.351 3.386 2,846,006 +0.01(+0.44%)
Aug 28, 2003 3.373 3.380 3.338 3.371 4,033,360 -0.01(-0.18%)
Aug 27, 2003 3.307 3.381 3.305 3.378 3,228,509 +0.04(+1.24%)
Aug 26, 2003 3.290 3.343 3.259 3.336 3,296,813 +0.03(+1.04%)
Aug 25, 2003 3.290 3.306 3.256 3.302 6,099,561 +0.00(+0.11%)
Aug 22, 2003 3.325 3.325 3.296 3.298 5,419,934 -0.02(-0.56%)
Aug 21, 2003 3.303 3.334 3.285 3.317 5,844,558 +0.02(+0.67%)
Aug 20, 2003 3.285 3.306 3.263 3.295 3,032,704 +0.02(+0.56%)
Aug 19, 2003 3.263 3.280 3.241 3.277 6,156,481 +0.03(+0.84%)
Aug 18, 2003 3.215 3.267 3.215 3.249 4,360,081 +0.03(+1.07%)
Aug 15, 2003 3.285 3.285 3.215 3.215 3,301,367 -0.07(-2.11%)
Aug 14, 2003 3.268 3.294 3.257 3.284 5,944,738 +0.02(+0.75%)
Aug 13, 2003 3.305 3.307 3.259 3.260 8,734,963 -0.04(-1.36%)
Aug 12, 2003 3.329 3.330 3.272 3.305 12,350,529 -0.09(-2.67%)
Aug 11, 2003 3.395 3.423 3.391 3.395 8,722,440 +0.00(+0.00%)
Aug 08, 2003 3.414 3.420 3.390 3.395 7,077,448 -0.02(-0.54%)
Aug 07, 2003 3.404 3.421 3.367 3.414 18,782,504 -0.04(-1.04%)
Aug 06, 2003 3.457 3.461 3.420 3.450 9,043,470 -0.02(-0.71%)
Aug 05, 2003 3.483 3.501 3.454 3.474 7,204,949 -0.02(-0.58%)
Aug 04, 2003 3.470 3.501 3.415 3.494 7,792,365 +0.02(+0.45%)
Aug 01, 2003 3.461 3.499 3.447 3.479 6,179,249 +0.02(+0.48%)
Jul 31, 2003 3.452 3.475 3.435 3.462 11,880,369 +0.02(+0.64%)
Jul 30, 2003 3.373 3.443 3.371 3.440 9,799,369 +0.07(+1.95%)
Jul 29, 2003 3.312 3.386 3.291 3.374 8,596,078 +0.07(+2.05%)
Jul 28, 2003 3.320 3.334 3.299 3.306 6,464,988 -0.01(-0.29%)
Jul 25, 2003 3.312 3.329 3.292 3.316 6,638,025 +0.03(+0.85%)
Jul 24, 2003 3.233 3.295 3.225 3.288 7,130,953 +0.06(+2.02%)
Jul 23, 2003 3.234 3.237 3.193 3.223 2,762,903 -0.01(-0.35%)
Jul 22, 2003 3.203 3.250 3.202 3.234 3,951,395 +0.03(+1.07%)
Jul 21, 2003 3.224 3.240 3.189 3.200 2,920,002 -0.01(-0.36%)
Jul 18, 2003 3.196 3.233 3.183 3.212 4,906,515 +0.02(+0.77%)
Jul 17, 2003 3.190 3.197 3.175 3.187 8,067,859 -0.00(-0.08%)
Jul 16, 2003 3.193 3.202 3.158 3.190 4,110,771 +0.00(+0.11%)
Jul 15, 2003 3.161 3.206 3.144 3.186 6,321,549 +0.03(+1.06%)
Jul 14, 2003 3.074 3.162 3.066 3.153 14,874,368 +0.10(+3.28%)
Jul 11, 2003 3.026 3.053 3.022 3.053 6,245,276 +0.03(+1.05%)
Jul 10, 2003 3.067 3.067 3.001 3.021 4,938,390 -0.05(-1.69%)
Jul 09, 2003 3.114 3.120 3.044 3.073 4,363,497 -0.03(-1.07%)
Jul 08, 2003 3.101 3.111 3.080 3.106 4,598,008 +0.01(+0.20%)
Jul 07, 2003 3.121 3.151 3.100 3.100 4,006,038 -0.00(-0.03%)
Jul 03, 2003 3.110 3.114 3.075 3.101 1,637,022 -0.01(-0.42%)
Jul 02, 2003 3.046 3.114 3.037 3.114 4,698,187 +0.06(+2.07%)
Jul 01, 2003 3.035 3.052 2.996 3.051 6,043,779 +0.01(+0.38%)
Jun 30, 2003 3.031 3.046 3.000 3.039 6,748,450 +0.02(+0.61%)
Jun 27, 2003 3.042 3.057 3.017 3.021 2,474,887 -0.02(-0.66%)
Jun 26, 2003 3.009 3.043 3.000 3.041 3,683,870 +0.03(+0.90%)
Jun 25, 2003 3.011 3.044 3.004 3.014 3,335,519 +0.00(+0.15%)
Jun 24, 2003 3.009 3.022 2.978 3.009 4,455,707 +0.00(+0.09%)
Jun 23, 2003 3.049 3.049 2.993 3.007 3,760,143 -0.04(-1.38%)
Jun 20, 2003 3.061 3.074 3.048 3.049 5,184,285 -0.00(-0.11%)
Jun 19, 2003 3.088 3.096 3.049 3.053 4,715,263 -0.02(-0.71%)
Jun 18, 2003 3.118 3.118 3.072 3.074 6,095,007 -0.07(-2.10%)
Jun 17, 2003 3.154 3.161 3.115 3.140 3,082,794 -0.01(-0.47%)
Jun 16, 2003 3.105 3.155 3.105 3.155 6,791,709 +0.06(+2.05%)
Jun 13, 2003 3.160 3.162 3.088 3.092 5,784,223 -0.06(-1.95%)
Jun 12, 2003 3.211 3.216 3.141 3.154 5,105,735 -0.07(-2.23%)
Jun 11, 2003 3.184 3.230 3.149 3.226 3,165,897 +0.06(+1.77%)
Jun 10, 2003 3.129 3.169 3.129 3.169 2,474,887 +0.04(+1.32%)
Jun 09, 2003 3.202 3.205 3.118 3.128 5,471,162 -0.07(-2.20%)
Jun 06, 2003 3.189 3.248 3.187 3.198 5,171,762 +0.02(+0.69%)
Jun 05, 2003 3.168 3.195 3.135 3.176 5,011,248 -0.01(-0.41%)
Jun 04, 2003 3.115 3.199 3.098 3.190 6,961,331 +0.08(+2.48%)
Jun 03, 2003 3.092 3.112 3.067 3.112 4,657,205 +0.03(+0.91%)
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.