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 28, 2007	4.035	4.036	3.938	3.964	7,768,459	-0.07(-1.74%)
Sep 27, 2007	4.040	4.085	4.012	4.035	11,105,117	+0.01(+0.24%)
Sep 26, 2007	3.976	4.040	3.963	4.025	8,285,293	+0.07(+1.66%)
Sep 25, 2007	3.980	4.001	3.937	3.959	7,491,827	-0.07(-1.68%)
Sep 24, 2007	3.962	4.057	3.962	4.027	8,222,681	+0.05(+1.30%)
Sep 21, 2007	3.986	4.019	3.949	3.975	9,240,413	+0.03(+0.65%)
Sep 20, 2007	4.041	4.058	3.930	3.949	6,608,427	-0.10(-2.37%)
Sep 19, 2007	3.929	4.099	3.906	4.045	20,633,546	+0.19(+4.97%)
Sep 18, 2007	3.730	3.854	3.697	3.854	20,947,746	+0.14(+3.83%)
Sep 17, 2007	3.689	3.749	3.677	3.711	7,533,948	-0.03(-0.78%)
Sep 14, 2007	3.759	3.759	3.703	3.740	22,581,352	-0.06(-1.46%)
Sep 13, 2007	3.742	3.814	3.751	3.796	15,424,216	+0.05(+1.43%)
Sep 12, 2007	3.788	3.805	3.730	3.742	12,705,711	-0.05(-1.41%)
Sep 11, 2007	3.797	3.813	3.751	3.796	12,144,478	+0.03(+0.70%)
Sep 10, 2007	3.765	3.862	3.723	3.769	10,327,588	-0.00(-0.12%)
Sep 07, 2007	3.753	3.819	3.742	3.774	12,079,589	-0.07(-1.83%)
Sep 06, 2007	3.840	3.855	3.759	3.844	9,406,620	+0.02(+0.64%)
Sep 05, 2007	3.876	3.899	3.802	3.819	12,297,024	-0.11(-2.75%)

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.