Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.940	7.970	7.830	7.830	854,334	-0.15(-1.88%)
Dec 28, 2023	7.930	8.040	7.930	7.980	781,153	+0.02(+0.25%)
Dec 27, 2023	7.950	8.005	7.910	7.960	892,899	+0.07(+0.89%)
Dec 26, 2023	7.910	7.945	7.810	7.890	614,524	+0.05(+0.64%)
Dec 22, 2023	7.810	7.920	7.775	7.840	746,588	+0.09(+1.16%)
Dec 21, 2023	7.750	7.790	7.680	7.750	780,286	+0.07(+0.91%)
Dec 20, 2023	7.680	7.915	7.620	7.680	1,638,138	+0.00(+0.00%)
Dec 19, 2023	7.600	7.720	7.555	7.680	1,501,677	+0.14(+1.86%)
Dec 18, 2023	7.550	7.570	7.416	7.540	1,320,411	+0.04(+0.53%)
Dec 15, 2023	7.530	7.610	7.450	7.500	2,617,692	-0.08(-1.06%)
Dec 14, 2023	7.550	7.660	7.500	7.580	2,253,850	+0.14(+1.88%)
Dec 13, 2023	7.150	7.560	7.100	7.440	1,930,427	+0.30(+4.20%)
Dec 12, 2023	7.210	7.210	7.082	7.140	568,684	-0.03(-0.42%)
Dec 11, 2023	7.100	7.190	7.100	7.170	778,377	+0.03(+0.42%)
Dec 08, 2023	7.100	7.175	7.050	7.140	672,026	+0.01(+0.14%)
Dec 07, 2023	7.120	7.250	7.080	7.130	816,586	+0.02(+0.28%)
Dec 06, 2023	7.240	7.280	7.110	7.110	702,340	-0.05(-0.70%)
Dec 05, 2023	7.190	7.250	7.090	7.160	722,104	-0.09(-1.24%)
Dec 04, 2023	7.200	7.330	7.135	7.250	1,619,805	+0.01(+0.14%)

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.