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 (%)
Sep 30, 2002	3.426	3.430	3.392	3.413	4,876,916	-0.01(-0.38%)
Sep 27, 2002	3.493	3.493	3.413	3.426	4,596,869	-0.06(-1.69%)
Sep 26, 2002	3.487	3.494	3.461	3.485	4,144,923	+0.01(+0.30%)
Sep 25, 2002	3.522	3.522	3.452	3.474	3,391,301	-0.04(-1.13%)
Sep 24, 2002	3.575	3.576	3.498	3.514	12,712,541	-0.07(-1.96%)
Sep 23, 2002	3.592	3.593	3.568	3.584	1,728,095	+0.00(+0.02%)
Sep 20, 2002	3.588	3.592	3.571	3.583	1,691,666	+0.01(+0.22%)
Sep 19, 2002	3.588	3.601	3.575	3.575	3,391,301	-0.02(-0.44%)
Sep 18, 2002	3.597	3.598	3.562	3.591	1,359,252	+0.00(+0.07%)
Sep 17, 2002	3.628	3.637	3.578	3.588	2,043,432	-0.03(-0.90%)
Sep 16, 2002	3.672	3.677	3.597	3.621	3,650,857	-0.05(-1.36%)
Sep 13, 2002	3.709	3.709	3.650	3.671	4,627,606	-0.04(-1.02%)
Sep 12, 2002	3.773	3.773	3.685	3.709	6,543,538	-0.06(-1.65%)
Sep 11, 2002	3.768	3.783	3.760	3.771	1,183,938	+0.01(+0.28%)
Sep 10, 2002	3.788	3.790	3.745	3.761	2,348,524	-0.02(-0.60%)
Sep 09, 2002	3.789	3.790	3.770	3.783	2,302,988	-0.01(-0.14%)
Sep 06, 2002	3.786	3.792	3.773	3.789	4,759,661	+0.01(+0.30%)
Sep 05, 2002	3.821	3.821	3.770	3.777	3,090,763	-0.02(-0.46%)
Sep 04, 2002	3.786	3.802	3.777	3.795	2,938,217	+0.02(+0.47%)

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.