Indicators

Apartment Investment & Mgmt (NY: AIV )

8.320 +0.050 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.026	3.097	3.022	3.090	9,621,778	+0.07(+2.21%)
Jan 29, 2004	3.048	3.049	2.989	3.024	3,556,369	-0.01(-0.38%)
Jan 28, 2004	3.013	3.074	3.010	3.035	10,063,478	+0.06(+2.07%)
Jan 27, 2004	2.969	2.987	2.951	2.973	9,074,207	+0.02(+0.68%)
Jan 26, 2004	2.956	2.973	2.932	2.953	6,645,994	+0.00(+0.15%)
Jan 23, 2004	2.961	2.973	2.934	2.949	6,186,079	+0.01(+0.21%)
Jan 22, 2004	2.965	2.973	2.916	2.943	8,732,686	-0.01(-0.30%)
Jan 21, 2004	2.974	2.976	2.947	2.951	4,084,588	-0.01(-0.47%)
Jan 20, 2004	2.956	2.981	2.952	2.966	5,522,390	-0.02(-0.56%)
Jan 16, 2004	3.009	3.024	2.982	2.982	4,464,815	-0.03(-0.88%)
Jan 15, 2004	3.022	3.022	2.988	3.009	4,987,341	-0.02(-0.58%)
Jan 14, 2004	3.002	3.029	2.995	3.026	3,738,514	+0.01(+0.47%)
Jan 13, 2004	3.006	3.025	2.986	3.012	4,690,218	+0.01(+0.20%)
Jan 12, 2004	3.010	3.017	2.990	3.006	4,734,616	-0.01(-0.23%)
Jan 09, 2004	3.039	3.039	3.004	3.013	4,225,750	-0.03(-0.95%)
Jan 08, 2004	3.000	3.042	2.992	3.042	6,495,725	+0.05(+1.76%)
Jan 07, 2004	3.064	3.066	2.982	2.989	9,884,749	-0.08(-2.63%)
Jan 06, 2004	3.066	3.073	3.023	3.070	7,598,837	+0.03(+1.10%)
Jan 05, 2004	3.039	3.064	3.023	3.037	5,715,919	+0.01(+0.32%)

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.