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 28, 2004	2.517	2.547	2.517	2.537	5,156,963	+0.02(+0.70%)
May 27, 2004	2.547	2.561	2.504	2.519	8,757,731	-0.01(-0.24%)
May 26, 2004	2.512	2.544	2.488	2.525	6,213,401	+0.01(+0.52%)
May 25, 2004	2.496	2.529	2.496	2.512	5,874,157	+0.03(+1.06%)
May 24, 2004	2.496	2.533	2.478	2.486	4,093,695	-0.01(-0.32%)
May 21, 2004	2.504	2.533	2.488	2.494	11,241,725	-0.00(-0.14%)
May 20, 2004	2.460	2.528	2.460	2.497	8,708,779	+0.03(+1.17%)
May 19, 2004	2.525	2.556	2.449	2.468	8,145,270	-0.06(-2.50%)
May 18, 2004	2.507	2.544	2.497	2.532	5,982,305	+0.03(+1.12%)
May 17, 2004	2.449	2.504	2.425	2.504	6,116,637	+0.05(+2.22%)
May 14, 2004	2.455	2.489	2.435	2.449	4,399,926	-0.04(-1.55%)
May 13, 2004	2.504	2.531	2.482	2.488	6,285,120	-0.02(-0.63%)
May 12, 2004	2.475	2.512	2.439	2.504	5,339,108	+0.02(+0.96%)
May 11, 2004	2.323	2.540	2.323	2.480	8,837,419	+0.00(+0.11%)
May 10, 2004	2.523	2.534	2.416	2.477	8,705,364	-0.07(-2.76%)
May 07, 2004	2.589	2.606	2.517	2.547	7,776,428	-0.04(-1.56%)
May 06, 2004	2.596	2.620	2.541	2.588	11,944,119	-0.03(-1.17%)
May 05, 2004	2.644	2.673	2.604	2.619	9,732,203	-0.01(-0.37%)
May 04, 2004	2.600	2.662	2.590	2.628	13,381,922	+0.07(+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.