Indicators

Apartment Investment & Mgmt (NY: AIV )

8.360 +0.070 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.080	4.084	4.001	4.005	16,654,681	-0.09(-2.28%)
Jan 29, 2015	4.101	4.132	4.074	4.098	9,233,451	-0.01(-0.27%)
Jan 28, 2015	4.149	4.174	4.109	4.109	13,903,079	-0.02(-0.44%)
Jan 27, 2015	4.084	4.142	4.084	4.127	15,523,659	+0.02(+0.44%)
Jan 26, 2015	4.072	4.119	4.059	4.109	20,695,246	+0.04(+0.86%)
Jan 23, 2015	4.074	4.098	4.042	4.074	15,439,324	+0.01(+0.12%)
Jan 22, 2015	4.030	4.069	4.003	4.069	12,425,809	+0.06(+1.53%)
Jan 21, 2015	3.979	4.022	3.955	4.008	11,178,322	+0.02(+0.58%)
Jan 20, 2015	4.070	4.070	3.977	3.985	12,830,205	-0.06(-1.42%)
Jan 16, 2015	3.967	4.046	3.963	4.042	12,872,865	+0.08(+1.98%)
Jan 15, 2015	3.973	3.993	3.954	3.963	16,496,014	+0.00(+0.10%)
Jan 14, 2015	3.885	3.967	3.860	3.959	23,207,906	+0.06(+1.42%)
Jan 13, 2015	3.892	3.944	3.883	3.904	78,454,336	-0.15(-3.60%)
Jan 12, 2015	4.019	4.057	4.006	4.050	8,907,349	+0.08(+1.92%)
Jan 09, 2015	3.959	3.998	3.936	3.974	11,705,323	+0.02(+0.53%)
Jan 08, 2015	3.916	3.952	3.887	3.952	13,588,025	+0.04(+1.08%)
Jan 07, 2015	3.863	3.926	3.848	3.910	11,795,332	+0.04(+1.01%)
Jan 06, 2015	3.846	3.903	3.843	3.871	20,951,546	+0.03(+0.81%)
Jan 05, 2015	3.795	3.854	3.779	3.840	7,364,893	+0.03(+0.87%)

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.