Indicators

Apartment Investment & Mgmt (NY: AIV )

8.270 -0.090 (-1.08%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.028	1.064	0.9988	1.008	18,604,242	-0.04(-3.37%)
Nov 26, 2008	0.9522	1.051	0.9109	1.043	112,509,208	+0.07(+7.23%)
Nov 25, 2008	1.008	1.157	0.8494	0.9724	98,907,632	-0.04(-3.57%)
Nov 24, 2008	0.7967	1.032	0.7967	1.008	66,304,332	+0.22(+27.56%)
Nov 21, 2008	0.7247	0.8512	0.6158	0.7906	77,915,376	+0.09(+13.64%)
Nov 20, 2008	0.7862	0.8327	0.6852	0.6957	77,397,600	-0.09(-11.01%)
Nov 19, 2008	0.8898	0.9232	0.7660	0.7818	57,256,592	-0.11(-12.40%)
Nov 18, 2008	0.9390	0.9601	0.8591	0.8925	40,233,012	-0.05(-4.96%)
Nov 17, 2008	1.044	1.069	0.9267	0.9390	40,210,804	-0.12(-11.58%)
Nov 14, 2008	1.284	1.296	1.045	1.062	0	-0.28(-20.77%)
Nov 13, 2008	1.159	1.372	1.085	1.340	39,856,236	+0.19(+16.67%)
Nov 12, 2008	1.215	1.217	1.138	1.149	46,577,340	-0.09(-7.23%)
Nov 11, 2008	1.151	1.248	1.120	1.239	40,939,096	+0.07(+5.86%)
Nov 10, 2008	1.271	1.326	1.138	1.170	34,113,576	-0.08(-6.46%)
Nov 07, 2008	1.193	1.275	1.164	1.251	0	+0.07(+5.48%)
Nov 06, 2008	1.324	1.335	1.178	1.186	28,671,806	-0.14(-10.42%)
Nov 05, 2008	1.432	1.454	1.307	1.324	45,801,112	-0.12(-8.50%)
Nov 04, 2008	1.376	1.463	1.338	1.447	32,273,906	+0.11(+8.21%)

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.