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 (%)
Nov 28, 2014	3.751	3.797	3.737	3.742	5,340,565	-0.01(-0.29%)
Nov 26, 2014	3.727	3.753	3.753	3.753	10,877,053	+0.04(+1.03%)
Nov 25, 2014	3.713	3.732	3.700	3.715	11,026,324	+0.00(+0.08%)
Nov 24, 2014	3.725	3.751	3.700	3.712	17,056,938	-0.01(-0.27%)
Nov 21, 2014	3.709	3.722	3.693	3.722	37,966,808	+0.04(+1.04%)
Nov 20, 2014	3.666	3.688	3.658	3.684	6,637,650	+0.01(+0.38%)
Nov 19, 2014	3.710	3.739	3.663	3.670	13,321,215	-0.04(-1.19%)
Nov 18, 2014	3.686	3.728	3.674	3.714	15,374,278	+0.03(+0.87%)
Nov 17, 2014	3.638	3.689	3.637	3.682	14,423,780	+0.04(+1.22%)
Nov 14, 2014	3.687	3.699	3.630	3.638	10,954,042	-0.05(-1.39%)
Nov 13, 2014	3.639	3.697	3.631	3.689	13,921,483	+0.06(+1.69%)
Nov 12, 2014	3.636	3.654	3.606	3.628	9,840,886	-0.02(-0.41%)
Nov 11, 2014	3.666	3.666	3.613	3.643	12,097,125	-0.02(-0.65%)
Nov 10, 2014	3.589	3.670	3.582	3.667	14,162,685	+0.08(+2.22%)
Nov 07, 2014	3.583	3.605	3.557	3.587	15,514,422	+0.00(+0.08%)
Nov 06, 2014	3.619	3.645	3.580	3.584	9,119,615	-0.04(-1.07%)
Nov 05, 2014	3.631	3.634	3.596	3.623	11,027,846	+0.01(+0.17%)
Nov 04, 2014	3.637	3.655	3.599	3.617	20,918,584	-0.02(-0.44%)

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.