Apartment Investment & Mgmt (NY: AIV )

6.840 USD -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 6.860 6.980 6.800 6.840 2,537,911 -0.04(-0.58%)
Jan 20, 2022 7.090 7.155 6.880 6.880 1,621,316 -0.19(-2.69%)
Jan 19, 2022 7.230 7.290 7.070 7.070 1,197,447 -0.15(-2.08%)
Jan 18, 2022 7.220 7.315 7.125 7.220 1,277,439 -0.05(-0.69%)
Jan 14, 2022 7.270 0 +0.06(+0.83%)
Jan 13, 2022 7.220 7.400 7.200 7.210 1,013,854 +0.00(+0.00%)
Jan 12, 2022 7.320 7.360 7.200 7.210 1,042,745 -0.07(-0.96%)
Jan 11, 2022 7.150 7.280 7.060 7.280 1,871,969 +0.10(+1.39%)
Jan 10, 2022 7.200 7.220 7.080 7.180 1,935,028 -0.09(-1.24%)
Jan 07, 2022 7.340 7.370 7.140 7.270 2,323,947 -0.02(-0.27%)
Jan 06, 2022 7.390 7.430 7.280 7.290 2,486,262 -0.18(-2.41%)
Jan 05, 2022 7.710 7.710 7.440 7.470 1,472,619 -0.24(-3.11%)
Jan 04, 2022 7.790 7.910 7.685 7.710 1,575,159 -0.05(-0.64%)
Jan 03, 2022 7.760 7.885 7.660 7.760 1,352,662 +0.04(+0.52%)
Dec 31, 2021 7.700 7.800 7.700 7.720 1,039,440 +0.00(+0.00%)
Dec 30, 2021 7.720 7.800 7.710 7.720 905,476 -0.02(-0.26%)
Dec 29, 2021 7.720 7.770 7.615 7.740 916,946 +0.04(+0.52%)
Dec 28, 2021 7.700 7.780 7.675 7.700 565,652 -0.05(-0.65%)
Dec 27, 2021 7.710 7.750 7.630 7.750 735,603 +0.03(+0.39%)
Dec 23, 2021 7.720 7.730 7.590 7.720 1,262,586 +0.03(+0.39%)
Dec 22, 2021 7.640 7.690 7.580 7.690 860,531 +0.04(+0.52%)
Dec 21, 2021 7.460 7.655 7.450 7.650 1,460,736 +0.25(+3.38%)
Dec 20, 2021 7.380 7.410 7.190 7.400 1,544,334 -0.11(-1.46%)
Dec 17, 2021 7.500 7.650 7.475 7.510 1,219,079 -0.08(-1.05%)
Dec 16, 2021 7.760 7.805 7.490 7.590 915,516 -0.13(-1.68%)
Dec 15, 2021 7.530 7.730 7.510 7.720 1,512,102 +0.17(+2.25%)
Dec 14, 2021 7.800 7.810 7.505 7.550 1,440,471 -0.26(-3.33%)
Dec 13, 2021 7.770 7.890 7.720 7.810 1,441,725 -0.02(-0.26%)
Dec 10, 2021 8.000 8.000 7.790 7.830 2,388,134 -0.10(-1.26%)
Dec 09, 2021 7.980 8.030 7.870 7.930 1,687,348 -0.14(-1.73%)
Dec 08, 2021 7.820 8.085 7.785 8.070 1,362,978 +0.26(+3.33%)
Dec 07, 2021 7.810 7.880 7.750 7.810 1,466,994 +0.10(+1.30%)
Dec 06, 2021 7.600 7.800 7.600 7.710 2,263,948 +0.22(+2.94%)
Dec 03, 2021 7.580 7.625 7.400 7.490 2,327,548 -0.10(-1.32%)
Dec 02, 2021 7.270 7.630 7.220 7.590 1,583,287 +0.37(+5.12%)
Dec 01, 2021 7.540 7.670 7.220 7.220 3,283,768 -0.19(-2.56%)
Nov 30, 2021 7.480 7.585 7.380 7.410 2,505,641 -0.21(-2.76%)
Nov 29, 2021 7.760 7.800 7.505 7.620 2,211,116 +0.02(+0.26%)
Nov 26, 2021 7.810 7.810 7.485 7.600 1,860,613 -0.43(-5.35%)
Nov 24, 2021 7.910 8.065 7.860 8.030 977,716 +0.12(+1.52%)
Nov 23, 2021 7.890 7.955 7.840 7.910 1,652,437 +0.05(+0.64%)
Nov 22, 2021 7.820 8.040 7.780 7.860 1,333,727 +0.06(+0.77%)
Nov 19, 2021 7.920 7.990 7.755 7.800 1,869,983 -0.19(-2.38%)
Nov 18, 2021 8.000 8.005 7.950 7.990 844,561 +0.00(+0.00%)
Nov 17, 2021 7.990 8.030 7.710 7.990 1,393,399 -0.02(-0.25%)
Nov 16, 2021 8.130 8.160 7.950 8.010 1,199,564 -0.13(-1.60%)
Nov 15, 2021 8.020 8.150 7.930 8.140 1,179,541 +0.12(+1.50%)
Nov 12, 2021 8.040 8.065 7.945 8.020 837,603 -0.01(-0.12%)
Nov 11, 2021 7.920 8.050 7.830 8.030 1,088,115 +0.15(+1.90%)
Nov 10, 2021 7.950 7.880 1,251,871 -0.15(-1.87%)
Nov 09, 2021 7.950 8.030 7.900 8.030 1,255,457 +0.12(+1.52%)
Nov 08, 2021 7.940 7.995 7.850 7.910 3,907,603 +0.03(+0.38%)
Nov 05, 2021 7.900 8.100 7.830 7.880 3,555,735 +0.08(+1.03%)
Nov 04, 2021 7.910 8.000 7.710 7.800 869,297 -0.11(-1.39%)
Nov 03, 2021 7.690 7.970 7.650 7.910 1,504,152 +0.22(+2.86%)
Nov 02, 2021 7.680 7.850 7.670 7.690 2,292,486 +0.04(+0.52%)
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.