Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	4.752	4.816	4.742	4.798	17,902,298	+0.04(+0.74%)
Aug 30, 2016	4.789	4.789	4.687	4.763	15,148,450	-0.03(-0.66%)
Aug 29, 2016	4.726	4.799	4.726	4.795	11,580,293	+0.09(+1.83%)
Aug 26, 2016	4.770	4.813	4.668	4.709	9,679,192	-0.06(-1.18%)
Aug 25, 2016	4.679	4.805	4.679	4.765	10,240,437	+0.09(+1.98%)
Aug 24, 2016	4.693	4.698	4.633	4.673	6,518,533	-0.03(-0.54%)
Aug 23, 2016	4.701	4.717	4.678	4.698	10,186,263	+0.02(+0.43%)
Aug 22, 2016	4.647	4.679	4.619	4.678	7,528,719	+0.03(+0.71%)
Aug 19, 2016	4.683	4.692	4.615	4.645	8,142,292	-0.05(-1.04%)
Aug 18, 2016	4.696	4.721	4.652	4.694	8,894,715	-0.00(-0.05%)
Aug 17, 2016	4.713	4.719	4.632	4.696	14,330,826	-0.01(-0.14%)
Aug 16, 2016	4.775	4.780	4.692	4.702	10,634,962	-0.10(-2.04%)
Aug 15, 2016	4.767	4.820	4.754	4.800	12,053,924	+0.05(+1.09%)
Aug 12, 2016	4.730	4.787	4.714	4.749	5,791,550	+0.02(+0.40%)
Aug 11, 2016	4.794	4.797	4.699	4.730	8,055,584	-0.06(-1.17%)
Aug 10, 2016	4.854	4.864	4.766	4.786	11,222,200	-0.06(-1.26%)
Aug 09, 2016	4.836	4.864	4.814	4.847	8,798,862	+0.01(+0.22%)
Aug 08, 2016	4.783	4.857	4.764	4.836	11,526,368	+0.05(+1.15%)
Aug 05, 2016	4.739	4.781	4.713	4.781	8,632,605	+0.05(+1.07%)
Aug 04, 2016	4.749	4.762	4.714	4.731	9,382,571	-0.02(-0.38%)
Aug 03, 2016	4.769	4.772	4.713	4.749	17,570,032	-0.01(-0.27%)
Aug 02, 2016	4.830	4.834	4.747	4.761	18,853,948	-0.09(-1.93%)

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.

Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Sections

Services

Poteau Daily News