Indicators

Apartment Investment & Mgmt (NY: AIV )

8.360 +0.040 (+0.48%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.127	1.189	1.127	1.187	29,843,508	+0.06(+5.14%)
Nov 27, 2009	1.124	1.152	1.114	1.129	9,647,438	-0.04(-3.31%)
Nov 25, 2009	1.152	1.181	1.151	1.167	11,004,061	+0.00(+0.30%)
Nov 24, 2009	1.183	1.183	1.128	1.164	30,169,284	-0.03(-2.57%)
Nov 23, 2009	1.203	1.221	1.182	1.195	22,293,336	+0.02(+1.64%)
Nov 20, 2009	1.162	1.180	1.145	1.175	26,327,540	+0.02(+2.06%)
Nov 19, 2009	1.197	1.197	1.146	1.152	28,269,608	-0.06(-4.79%)
Nov 18, 2009	1.203	1.212	1.177	1.210	23,807,560	+0.00(+0.22%)
Nov 17, 2009	1.217	1.238	1.207	1.207	23,787,662	-0.02(-1.93%)
Nov 16, 2009	1.204	1.259	1.193	1.231	27,287,736	+0.05(+3.93%)
Nov 13, 2009	1.168	1.196	1.157	1.184	23,139,250	+0.02(+1.51%)
Nov 12, 2009	1.175	1.201	1.163	1.167	23,506,020	-0.02(-1.63%)
Nov 11, 2009	1.167	1.195	1.159	1.186	27,139,072	+0.02(+2.12%)
Nov 10, 2009	1.167	1.175	1.148	1.161	38,675,200	-0.01(-0.90%)
Nov 09, 2009	1.123	1.176	1.113	1.172	39,406,772	+0.07(+6.30%)
Nov 06, 2009	1.099	1.123	1.085	1.102	31,430,634	-0.00(-0.16%)
Nov 05, 2009	1.118	1.138	1.098	1.104	39,963,508	-0.01(-0.48%)
Nov 04, 2009	1.116	1.134	1.102	1.109	66,983,584	+0.00(+0.40%)
Nov 03, 2009	1.064	1.108	1.055	1.105	45,131,444	+0.03(+2.36%)

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.