Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.195 +0.075 (+0.92%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.284 3.320 3.260 3.268 6,060,855 -0.01(-0.27%)
Mar 30, 2005 3.219 3.329 3.219 3.277 6,630,056 +0.06(+2.00%)
Mar 29, 2005 3.181 3.246 3.171 3.212 5,908,309 +0.03(+1.02%)
Mar 28, 2005 3.184 3.204 3.168 3.180 4,314,545 +0.00(+0.06%)
Mar 24, 2005 3.175 3.228 3.172 3.178 5,048,815 +0.01(+0.36%)
Mar 23, 2005 3.175 3.203 3.114 3.167 10,868,329 -0.01(-0.22%)
Mar 22, 2005 3.254 3.285 3.174 3.174 8,204,467 -0.08(-2.59%)
Mar 21, 2005 3.259 3.275 3.236 3.258 5,143,302 -0.00(-0.13%)
Mar 18, 2005 3.321 3.321 3.235 3.262 9,780,016 -0.06(-1.75%)
Mar 17, 2005 3.268 3.335 3.268 3.320 4,364,635 +0.05(+1.50%)
Mar 16, 2005 3.305 3.305 3.263 3.271 7,322,205 -0.05(-1.40%)
Mar 15, 2005 3.347 3.380 3.313 3.318 4,850,733 -0.02(-0.61%)
Mar 14, 2005 3.281 3.339 3.268 3.338 6,411,483 +0.06(+1.93%)
Mar 11, 2005 3.268 3.299 3.231 3.275 11,427,285 -0.09(-2.54%)
Mar 10, 2005 3.341 3.396 3.340 3.360 6,290,812 +0.02(+0.60%)
Mar 09, 2005 3.400 3.400 3.326 3.340 6,598,181 -0.08(-2.39%)
Mar 08, 2005 3.445 3.445 3.398 3.421 2,593,281 -0.02(-0.66%)
Mar 07, 2005 3.391 3.460 3.378 3.444 4,251,933 +0.06(+1.84%)
Mar 04, 2005 3.369 3.403 3.356 3.382 3,970,748 +0.04(+1.18%)
Mar 03, 2005 3.344 3.354 3.308 3.342 6,575,413 +0.00(+0.00%)
Mar 02, 2005 3.362 3.363 3.311 3.342 6,690,391 -0.02(-0.52%)
Mar 01, 2005 3.361 3.392 3.351 3.360 8,832,865 -0.00(-0.03%)
Feb 28, 2005 3.367 3.399 3.325 3.361 10,042,987 -0.01(-0.16%)
Feb 25, 2005 3.256 3.378 3.256 3.366 7,771,874 +0.11(+3.37%)
Feb 24, 2005 3.255 3.272 3.240 3.256 3,920,658 -0.02(-0.62%)
Feb 23, 2005 3.277 3.320 3.274 3.277 8,799,852 +0.02(+0.54%)
Feb 22, 2005 3.354 3.354 3.259 3.259 6,413,760 -0.09(-2.80%)
Feb 18, 2005 3.344 3.413 3.272 3.353 11,628,782 +0.01(+0.26%)
Feb 17, 2005 3.347 3.386 3.340 3.344 11,181,390 +0.02(+0.74%)
Feb 16, 2005 3.291 3.334 3.275 3.320 8,744,070 -0.02(-0.68%)
Feb 15, 2005 3.303 3.350 3.286 3.342 14,235,724 +0.06(+1.74%)
Feb 14, 2005 3.258 3.294 3.258 3.285 12,244,658 +0.04(+1.25%)
Feb 11, 2005 3.245 3.272 3.223 3.245 7,675,110 +0.00(+0.00%)
Feb 10, 2005 3.228 3.259 3.228 3.245 6,753,004 +0.04(+1.23%)
Feb 09, 2005 3.171 3.229 3.171 3.205 6,198,602 +0.03(+1.08%)
Feb 08, 2005 3.167 3.215 3.167 3.171 6,498,001 -0.01(-0.19%)
Feb 07, 2005 3.162 3.209 3.145 3.177 7,158,275 +0.01(+0.47%)
Feb 04, 2005 3.171 3.203 3.160 3.162 9,917,763 -0.00(-0.06%)
Feb 03, 2005 3.189 3.197 3.152 3.164 6,406,929 -0.01(-0.39%)
Feb 02, 2005 3.193 3.226 3.162 3.176 18,702,816 -0.00(-0.03%)
Feb 01, 2005 3.167 3.184 3.154 3.177 4,716,401 +0.02(+0.75%)
Jan 31, 2005 3.162 3.189 3.137 3.154 9,699,190 +0.00(+0.08%)
Jan 28, 2005 3.139 3.161 3.111 3.151 11,785,882 +0.03(+0.90%)
Jan 27, 2005 3.121 3.154 3.093 3.123 7,250,486 -0.01(-0.42%)
Jan 26, 2005 3.114 3.144 3.084 3.136 6,485,479 +0.04(+1.19%)
Jan 25, 2005 3.196 3.207 3.097 3.099 6,628,918 -0.09(-2.68%)
Jan 24, 2005 3.202 3.238 3.178 3.184 5,014,663 -0.02(-0.66%)
Jan 21, 2005 3.182 3.205 3.151 3.205 5,658,999 +0.03(+1.00%)
Jan 20, 2005 3.215 3.215 3.162 3.174 4,494,413 -0.05(-1.47%)
Jan 19, 2005 3.219 3.258 3.183 3.221 6,175,834 +0.01(+0.19%)
Jan 18, 2005 3.158 3.215 3.124 3.215 4,763,076 +0.07(+2.09%)
Jan 14, 2005 3.132 3.160 3.124 3.149 3,369,671 +0.04(+1.13%)
Jan 13, 2005 3.070 3.183 3.070 3.114 6,796,263 +0.03(+0.85%)
Jan 12, 2005 3.084 3.110 3.002 3.088 8,678,043 -0.00(-0.09%)
Jan 11, 2005 3.118 3.138 3.083 3.090 10,425,490 -0.04(-1.29%)
Jan 10, 2005 3.158 3.162 3.114 3.131 8,508,421 -0.03(-0.89%)
Jan 07, 2005 3.167 3.197 3.141 3.159 8,490,206 +0.00(+0.03%)
Jan 06, 2005 3.208 3.224 3.152 3.158 16,365,675 -0.03(-0.83%)
Jan 05, 2005 3.329 3.336 3.157 3.184 10,764,734 -0.14(-4.23%)
Jan 04, 2005 3.362 3.386 3.311 3.325 5,762,593 -0.05(-1.41%)
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.