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 30, 2003	3.021	3.096	3.000	3.095	15,663,281	+0.10(+3.19%)
May 29, 2003	3.079	3.098	2.958	2.999	9,322,378	-0.08(-2.74%)
May 28, 2003	3.140	3.148	3.076	3.083	4,938,390	-0.05(-1.54%)
May 27, 2003	3.127	3.158	3.106	3.132	6,643,717	-0.00(-0.14%)
May 23, 2003	3.142	3.151	3.123	3.136	2,547,745	-0.01(-0.39%)
May 22, 2003	3.110	3.151	3.103	3.148	4,464,815	+0.04(+1.39%)
May 21, 2003	3.084	3.106	3.064	3.105	3,320,720	+0.01(+0.45%)
May 20, 2003	3.060	3.098	3.059	3.091	5,631,677	+0.03(+1.12%)
May 19, 2003	3.101	3.101	3.052	3.057	3,169,312	-0.05(-1.56%)
May 16, 2003	3.066	3.105	3.044	3.105	6,248,691	+0.03(+0.86%)
May 15, 2003	3.101	3.105	3.058	3.079	5,138,749	-0.01(-0.37%)
May 14, 2003	3.096	3.107	3.060	3.090	4,817,719	+0.01(+0.20%)
May 13, 2003	3.110	3.124	3.066	3.084	8,985,411	-0.10(-3.01%)
May 12, 2003	3.219	3.219	3.149	3.180	21,405,382	-0.04(-1.23%)
May 09, 2003	3.202	3.244	3.202	3.219	7,483,858	+0.02(+0.71%)
May 08, 2003	3.206	3.215	3.178	3.197	16,462,439	-0.02(-0.55%)
May 07, 2003	3.294	3.360	3.184	3.214	26,971,034	-0.25(-7.20%)
May 06, 2003	3.444	3.497	3.442	3.464	5,135,334	+0.02(+0.56%)
May 05, 2003	3.400	3.446	3.393	3.444	3,859,184	+0.04(+1.13%)

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.