Indicators

Apartment Investment & Mgmt (NY: AIV )

8.035 -0.025 (-0.31%)

Streaming Delayed Price Updated: 3:46 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.4498	0.5025	0.4410	0.4814	77,974,464	+0.04(+9.82%)
Mar 30, 2009	0.4647	0.4664	0.4383	0.4383	48,254,540	-0.07(-13.07%)
Mar 26, 2009	0.4928	0.5069	0.4656	0.5042	51,437,684	+0.01(+2.68%)
Mar 25, 2009	0.4919	0.5262	0.4489	0.4910	71,042,680	+0.00(+0.90%)
Mar 24, 2009	0.5262	0.5358	0.4831	0.4866	59,297,704	-0.05(-9.92%)
Mar 23, 2009	0.4919	0.5411	0.4910	0.5402	77,186,632	+0.09(+20.35%)
Mar 20, 2009	0.4787	0.4849	0.4462	0.4489	58,360,936	-0.05(-10.04%)
Mar 19, 2009	0.5385	0.5420	0.4787	0.4989	56,290,512	-0.03(-5.33%)
Mar 18, 2009	0.4840	0.5350	0.4568	0.5271	69,608,112	+0.03(+5.82%)
Mar 17, 2009	0.4418	0.4981	0.4322	0.4981	65,275,456	+0.06(+13.17%)
Mar 16, 2009	0.5306	0.5358	0.4383	0.4401	55,061,480	-0.07(-14.36%)
Mar 13, 2009	0.5314	0.5314	0.4805	0.5139	0	-0.01(-2.50%)
Mar 12, 2009	0.4779	0.5437	0.4673	0.5271	78,149,448	+0.05(+9.89%)
Mar 11, 2009	0.5112	0.5148	0.4673	0.4796	66,709,568	-0.03(-6.02%)
Mar 10, 2009	0.4585	0.5104	0.4480	0.5104	90,943,280	+0.06(+13.48%)
Mar 09, 2009	0.4383	0.4558	0.4111	0.4498	51,857,376	+0.02(+3.64%)
Mar 06, 2009	0.4454	0.4506	0.4014	0.4339	0	-0.00(-0.80%)
Mar 05, 2009	0.4612	0.4612	0.4313	0.4375	65,366,324	-0.04(-7.95%)
Mar 04, 2009	0.4735	0.4919	0.4524	0.4752	57,719,000	+0.04(+8.42%)

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.