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 (%)
May 29, 2015	3.895	3.911	3.855	3.869	27,298,860	-0.03(-0.81%)
May 28, 2015	3.887	3.909	3.874	3.901	11,588,358	+0.01(+0.21%)
May 27, 2015	3.845	3.901	3.827	3.893	8,340,896	+0.06(+1.44%)
May 26, 2015	3.874	3.874	3.829	3.838	8,469,588	-0.03(-0.90%)
May 22, 2015	3.849	3.872	3.872	3.872	7,926,616	+0.02(+0.48%)
May 21, 2015	3.877	3.886	3.845	3.854	8,478,401	-0.02(-0.47%)
May 20, 2015	3.866	3.900	3.853	3.872	7,813,059	+0.01(+0.18%)
May 19, 2015	3.836	3.890	3.833	3.865	6,478,161	+0.01(+0.21%)
May 18, 2015	3.897	3.905	3.853	3.857	13,455,367	-0.06(-1.41%)
May 15, 2015	3.877	3.923	3.877	3.912	31,481,920	+0.05(+1.19%)
May 14, 2015	3.823	3.877	3.819	3.866	12,450,405	+0.06(+1.66%)
May 13, 2015	3.884	3.912	3.796	3.803	10,586,336	-0.05(-1.40%)
May 12, 2015	3.821	3.870	3.796	3.857	8,859,629	+0.00(+0.03%)
May 11, 2015	3.940	3.954	3.848	3.856	13,383,877	-0.10(-2.56%)
May 08, 2015	3.944	4.014	3.943	3.957	10,775,203	+0.07(+1.82%)
May 07, 2015	3.832	3.910	3.825	3.886	10,925,400	+0.06(+1.59%)
May 06, 2015	3.788	3.842	3.786	3.826	15,683,662	+0.04(+0.99%)
May 05, 2015	3.895	3.911	3.773	3.788	13,052,460	-0.12(-3.16%)
May 04, 2015	3.895	3.941	3.889	3.912	13,242,218	+0.04(+0.99%)

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.