Historical Data for Apartment Investment and Management Company (AIV)

$ 33.26   -0.59 (-1.74%) Volume: 2.16m 4:04 PM EDT Oct 26, 2020
After Hours:  $ 33.26 0.00 (0.00%) Volume: 177.9k 6:40 PM EDT Oct 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 33.58 33.70 32.67 33.26 2.16m -0.59 -1.74% 33.26 71.56m 15,240
10/23/20 34.40 34.55 33.75 33.85 1.46m -0.22 -0.65% 33.85 49.49m 14,020
10/22/20 34.04 34.40 33.64 34.07 1.51m 0.08 0.24% 34.07 51.34m 8,771
10/21/20 33.50 34.22 33.25 33.99 3.02m 0.27 0.80% 33.99 102.18m 13,598
10/20/20 33.42 34.23 33.36 33.72 974.51k 0.67 2.03% 33.72 32.9m 8,276
10/19/20 34.57 34.66 33.02 33.05 882.47k -1.34 -3.90% 33.05 29.48m 10,188
10/16/20 35.10 35.34 34.25 34.39 580.75k -0.85 -2.41% 34.39 20.07m 7,256
10/15/20 35.24 35.70 35.11 35.24 622.11k -0.17 -0.48% 35.24 21.98m 6,735
10/14/20 35.55 35.81 35.04 35.41 495.15k -0.11 -0.31% 35.41 17.53m 6,790
10/13/20 36.22 36.58 35.19 35.52 610.8k -1.15 -3.14% 35.52 21.75m 5,919
10/12/20 36.63 36.85 36.30 36.67 1.2m -0.09 -0.24% 36.67 43.99m 7,573
10/09/20 37.05 37.05 36.21 36.76 907.68k 0.02 0.05% 36.76 33.29m 8,931
10/08/20 36.32 36.92 36.17 36.74 1.82m 0.45 1.24% 36.74 66.52m 15,940
10/07/20 36.95 36.95 36.20 36.29 2.13m -0.46 -1.25% 36.29 77.65m 13,828
10/06/20 36.88 37.20 36.24 36.75 1.47m 0.25 0.68% 36.75 53.97m 13,911
10/05/20 36.47 36.63 35.50 36.50 2.06m 0.25 0.69% 36.50 74.8m 12,136
10/02/20 34.65 36.49 34.37 36.25 1.31m 1.06 3.01% 36.25 46.88m 10,484
10/01/20 33.88 35.21 33.75 35.19 976.13k 1.47 4.36% 35.19 33.85m 9,974
09/30/20 33.72 33.97 33.40 33.72 1.3m 0.36 1.08% 33.72 43.97m 10,923
09/29/20 34.37 34.63 33.14 33.36 1.07m -1.18 -3.42% 33.36 35.96m 12,595
09/28/20 34.50 35.13 34.30 34.54 1.12m 0.65 1.92% 34.54 38.73m 11,659