Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.572	4.678	4.531	4.603	11,320,680	-0.04(-0.83%)
May 28, 2020	4.729	4.729	4.572	4.642	8,291,481	-0.02(-0.40%)
May 27, 2020	4.852	4.858	4.588	4.661	11,753,083	-0.03(-0.64%)
May 26, 2020	4.669	4.734	4.609	4.691	9,175,606	+0.21(+4.65%)
May 22, 2020	4.468	4.486	4.418	4.482	5,584,249	+0.01(+0.34%)
May 21, 2020	4.451	4.582	4.432	4.467	5,306,439	-0.01(-0.25%)
May 20, 2020	4.468	4.507	4.409	4.478	10,048,806	+0.08(+1.85%)
May 19, 2020	4.511	4.521	4.394	4.397	11,633,789	-0.16(-3.48%)
May 18, 2020	4.387	4.618	4.359	4.556	12,179,543	+0.36(+8.57%)
May 15, 2020	4.146	4.215	4.001	4.196	34,303,248	+0.01(+0.18%)
May 14, 2020	4.145	4.195	3.953	4.189	13,127,368	-0.04(-0.94%)
May 13, 2020	4.319	4.332	4.187	4.229	13,125,428	-0.14(-3.16%)
May 12, 2020	4.575	4.575	4.331	4.367	10,322,380	-0.19(-4.14%)
May 11, 2020	4.593	4.672	4.521	4.556	8,129,646	-0.11(-2.40%)
May 08, 2020	4.646	4.730	4.586	4.668	9,200,060	+0.09(+1.88%)
May 07, 2020	4.504	4.667	4.495	4.582	18,677,614	+0.14(+3.08%)
May 06, 2020	4.546	4.585	4.442	4.445	6,271,159	-0.07(-1.53%)
May 05, 2020	4.528	4.582	4.498	4.514	7,084,914	+0.02(+0.49%)
May 04, 2020	4.445	4.506	4.355	4.491	13,392,910	-0.01(-0.16%)

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.