Indicators

Apartment Investment & Mgmt (NY: AIV )

8.070 -0.170 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.907	4.994	4.900	4.921	6,187,218	+0.01(+0.30%)
Dec 28, 2006	4.869	4.928	4.865	4.906	3,839,831	+0.02(+0.49%)
Dec 27, 2006	4.859	4.882	4.840	4.882	6,922,626	+0.01(+0.31%)
Dec 26, 2006	4.798	4.882	4.798	4.867	5,057,922	+0.07(+1.45%)
Dec 22, 2006	4.823	4.843	4.761	4.798	5,005,556	-0.04(-0.85%)
Dec 21, 2006	4.881	4.906	4.828	4.839	4,749,415	-0.05(-0.99%)
Dec 20, 2006	4.863	4.908	4.823	4.888	5,894,648	+0.04(+0.91%)
Dec 19, 2006	4.985	4.985	4.806	4.844	6,985,238	-0.07(-1.52%)
Dec 18, 2006	4.972	4.985	4.910	4.918	5,772,839	-0.04(-0.81%)
Dec 15, 2006	5.000	5.032	4.951	4.959	9,071,930	-0.03(-0.67%)
Dec 14, 2006	4.967	5.025	4.962	4.992	4,764,214	+0.02(+0.50%)
Dec 13, 2006	5.025	5.041	4.932	4.967	4,372,604	-0.06(-1.12%)
Dec 12, 2006	5.006	5.035	4.972	5.024	5,344,800	+0.02(+0.35%)
Dec 11, 2006	4.987	5.029	4.972	5.006	3,344,626	+0.02(+0.33%)
Dec 08, 2006	4.975	5.027	4.975	4.989	3,913,828	+0.01(+0.18%)
Dec 07, 2006	5.035	5.051	4.973	4.981	3,819,340	-0.05(-0.93%)
Dec 06, 2006	5.061	5.061	4.982	5.027	5,754,625	-0.04(-0.71%)
Dec 05, 2006	5.091	5.093	5.047	5.063	7,738,860	-0.03(-0.53%)
Dec 04, 2006	5.021	5.105	5.007	5.090	6,064,270	+0.09(+1.83%)

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.