Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	4.983	5.000	4.962	4.972	7,106,457	-0.01(-0.13%)
Aug 30, 2017	4.924	4.979	4.910	4.979	5,680,335	+0.05(+0.93%)
Aug 29, 2017	5.000	5.026	4.931	4.933	5,131,378	-0.06(-1.19%)
Aug 28, 2017	5.021	5.029	4.945	4.992	4,960,907	-0.03(-0.52%)
Aug 25, 2017	5.038	5.047	5.015	5.018	4,976,669	-0.01(-0.20%)
Aug 24, 2017	5.040	5.063	5.018	5.028	8,895,401	-0.01(-0.13%)
Aug 23, 2017	4.979	5.052	4.959	5.035	10,186,296	+0.06(+1.15%)
Aug 22, 2017	4.984	5.010	4.947	4.978	7,382,617	-0.00(-0.09%)
Aug 21, 2017	4.962	4.989	4.940	4.982	9,510,217	+0.03(+0.60%)
Aug 18, 2017	4.963	4.977	4.932	4.952	8,272,116	-0.03(-0.57%)
Aug 17, 2017	4.979	5.013	4.969	4.981	7,982,317	-0.00(-0.02%)
Aug 16, 2017	5.023	5.063	4.969	4.982	11,129,100	-0.02(-0.39%)
Aug 15, 2017	5.006	5.013	4.964	5.002	11,190,491	-0.02(-0.48%)
Aug 14, 2017	4.976	5.039	4.976	5.026	7,515,826	+0.07(+1.38%)
Aug 11, 2017	4.967	4.992	4.937	4.957	6,134,919	-0.02(-0.42%)
Aug 10, 2017	4.994	5.024	4.976	4.978	5,403,029	-0.03(-0.57%)
Aug 09, 2017	5.035	5.049	4.995	5.006	9,097,596	-0.01(-0.22%)
Aug 08, 2017	4.953	5.019	4.944	5.017	24,484,278	+0.05(+1.10%)
Aug 07, 2017	4.966	4.980	4.935	4.963	7,000,199	-0.00(-0.07%)
Aug 04, 2017	4.950	4.990	4.947	4.966	6,676,990	+0.01(+0.22%)
Aug 03, 2017	4.946	4.994	4.913	4.955	10,510,599	+0.00(+0.09%)
Aug 02, 2017	4.949	4.960	4.912	4.951	8,017,054	-0.01(-0.24%)

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.

Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Sections

Services

Poteau Daily News