Indicators

Apartment Investment & Mgmt (NY: AIV )

8.320 +0.050 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.710	3.777	3.694	3.735	6,679,007	+0.02(+0.64%)
Jan 30, 2006	3.740	3.740	3.698	3.711	3,443,667	-0.03(-0.78%)
Jan 27, 2006	3.689	3.754	3.681	3.740	5,537,190	+0.06(+1.53%)
Jan 26, 2006	3.674	3.702	3.674	3.684	7,972,233	+0.01(+0.31%)
Jan 25, 2006	3.626	3.675	3.626	3.673	5,520,114	+0.04(+0.97%)
Jan 24, 2006	3.599	3.655	3.591	3.638	5,411,965	+0.05(+1.49%)
Jan 23, 2006	3.566	3.597	3.558	3.584	3,338,934	+0.04(+0.99%)
Jan 20, 2006	3.602	3.602	3.545	3.549	6,159,896	-0.05(-1.46%)
Jan 19, 2006	3.580	3.606	3.566	3.602	4,941,805	+0.04(+1.06%)
Jan 18, 2006	3.573	3.600	3.546	3.564	4,033,360	-0.01(-0.25%)
Jan 17, 2006	3.582	3.587	3.543	3.573	4,900,823	-0.01(-0.25%)
Jan 13, 2006	3.638	3.638	3.569	3.581	8,050,783	-0.06(-1.55%)
Jan 12, 2006	3.625	3.638	3.607	3.638	6,920,349	+0.01(+0.39%)
Jan 11, 2006	3.629	3.638	3.586	3.623	10,943,464	-0.01(-0.15%)
Jan 10, 2006	3.566	3.633	3.546	3.629	13,906,725	+0.06(+1.62%)
Jan 09, 2006	3.536	3.580	3.535	3.571	10,172,765	+0.04(+1.07%)
Jan 06, 2006	3.501	3.535	3.493	3.533	10,796,610	+0.04(+1.26%)
Jan 05, 2006	3.432	3.497	3.426	3.489	11,585,523	+0.06(+1.66%)
Jan 04, 2006	3.418	3.434	3.394	3.432	7,836,763	+0.03(+0.90%)

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.