Skip to main content

Apartment Investment & Mgmt (NY: AIV )

8.185 +0.065 (+0.80%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.625 1.647 1.616 1.627 23,874,122 -0.01(-0.38%)
Mar 30, 2010 1.625 1.638 1.620 1.633 20,626,640 +0.01(+0.54%)
Mar 29, 2010 1.661 1.661 1.621 1.624 26,502,914 -0.02(-1.50%)
Mar 26, 2010 1.660 1.671 1.624 1.649 28,147,466 -0.01(-0.59%)
Mar 25, 2010 1.640 1.694 1.640 1.659 32,081,736 +0.02(+1.46%)
Mar 24, 2010 1.607 1.645 1.601 1.635 32,343,350 +0.02(+1.26%)
Mar 23, 2010 1.604 1.620 1.585 1.615 19,533,200 +0.01(+0.88%)
Mar 22, 2010 1.569 1.605 1.563 1.600 19,086,412 +0.01(+0.89%)
Mar 19, 2010 1.618 1.618 1.583 1.586 35,203,700 -0.03(-1.64%)
Mar 18, 2010 1.620 1.628 1.604 1.613 22,153,912 -0.01(-0.55%)
Mar 17, 2010 1.585 1.630 1.583 1.622 19,847,014 +0.04(+2.40%)
Mar 16, 2010 1.569 1.585 1.558 1.584 29,664,678 +0.02(+0.96%)
Mar 15, 2010 1.556 1.572 1.555 1.569 18,430,764 +0.00(+0.00%)
Mar 12, 2010 1.584 1.587 1.554 1.569 20,718,582 -0.00(-0.11%)
Mar 11, 2010 1.578 1.580 1.557 1.570 14,032,288 -0.02(-0.95%)
Mar 10, 2010 1.577 1.591 1.570 1.585 24,344,708 +0.00(+0.28%)
Mar 09, 2010 1.569 1.615 1.561 1.581 24,390,358 -0.00(-0.11%)
Mar 08, 2010 1.555 1.592 1.531 1.583 13,068,019 +0.03(+1.76%)
Mar 05, 2010 1.512 1.560 1.498 1.555 17,454,466 +0.06(+3.90%)
Mar 04, 2010 1.493 1.504 1.486 1.497 11,075,751 +0.00(+0.24%)
Mar 03, 2010 1.499 1.511 1.490 1.493 15,218,304 -0.01(-0.41%)
Mar 02, 2010 1.485 1.505 1.479 1.500 13,923,043 +0.02(+1.31%)
Mar 01, 2010 1.481 1.487 1.466 1.480 11,917,377 +0.01(+0.36%)
Feb 26, 2010 1.483 1.497 1.472 1.475 24,558,886 -0.01(-0.89%)
Feb 25, 2010 1.453 1.491 1.444 1.488 16,742,035 +0.01(+0.66%)
Feb 24, 2010 1.468 1.492 1.463 1.478 23,505,504 +0.01(+0.97%)
Feb 23, 2010 1.458 1.476 1.454 1.464 30,763,754 -0.01(-0.36%)
Feb 22, 2010 1.470 1.482 1.456 1.470 37,291,420 -0.00(-0.12%)
Feb 19, 2010 1.485 1.492 1.466 1.471 34,381,832 -0.02(-1.42%)
Feb 18, 2010 1.478 1.501 1.464 1.493 24,421,386 +0.02(+1.08%)
Feb 17, 2010 1.471 1.508 1.461 1.477 23,235,426 +0.01(+0.42%)
Feb 16, 2010 1.421 1.471 1.421 1.470 25,432,344 +0.07(+4.85%)
Feb 12, 2010 1.379 1.402 1.402 1.402 28,713,162 +0.03(+2.19%)
Feb 11, 2010 1.359 1.375 1.340 1.372 18,558,928 +0.01(+0.58%)
Feb 10, 2010 1.369 1.384 1.334 1.364 18,991,458 -0.00(-0.26%)
Feb 09, 2010 1.363 1.375 1.334 1.368 29,854,344 +0.00(+0.13%)
Feb 08, 2010 1.381 1.397 1.339 1.366 20,457,716 -0.02(-1.47%)
Feb 05, 2010 1.364 1.394 1.335 1.387 39,851,672 +0.04(+2.82%)
Feb 04, 2010 1.390 1.393 1.343 1.349 41,114,488 -0.06(-4.21%)
Feb 03, 2010 1.413 1.422 1.384 1.408 26,662,458 -0.03(-2.03%)
Feb 02, 2010 1.388 1.447 1.371 1.437 29,637,542 +0.06(+4.03%)
Feb 01, 2010 1.364 1.391 1.356 1.381 14,596,661 +0.02(+1.76%)
Jan 29, 2010 1.376 1.393 1.345 1.357 26,676,320 -0.01(-0.78%)
Jan 28, 2010 1.386 1.389 1.348 1.368 20,282,420 -0.01(-0.51%)
Jan 27, 2010 1.359 1.378 1.326 1.375 29,051,364 +0.01(+0.91%)
Jan 26, 2010 1.372 1.395 1.359 1.363 19,287,168 -0.01(-0.77%)
Jan 25, 2010 1.378 1.383 1.343 1.373 21,111,880 +0.02(+1.37%)
Jan 22, 2010 1.396 1.425 1.349 1.355 32,723,364 -0.04(-2.98%)
Jan 21, 2010 1.460 1.470 1.394 1.396 47,277,860 -0.08(-5.10%)
Jan 20, 2010 1.485 1.491 1.455 1.471 20,415,190 -0.03(-1.71%)
Jan 19, 2010 1.464 1.500 1.461 1.497 22,975,950 +0.05(+3.10%)
Jan 15, 2010 1.470 1.452 1.452 1.452 25,809,482 -0.03(-2.32%)
Jan 14, 2010 1.494 1.512 1.480 1.486 24,136,890 -0.02(-1.12%)
Jan 13, 2010 1.466 1.506 1.466 1.503 18,217,434 +0.04(+2.78%)
Jan 12, 2010 1.489 1.521 1.456 1.463 25,122,716 -0.04(-2.59%)
Jan 11, 2010 1.508 1.512 1.490 1.501 14,868,663 +0.01(+0.77%)
Jan 08, 2010 1.511 1.521 1.467 1.490 43,285,800 -0.04(-2.32%)
Jan 07, 2010 1.466 1.534 1.452 1.525 44,161,748 +0.05(+3.66%)
Jan 06, 2010 1.446 1.493 1.446 1.471 42,969,972 +0.03(+1.77%)
Jan 05, 2010 1.420 1.447 1.404 1.446 23,431,792 +0.04(+2.51%)
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.