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 (%)
Sep 29, 2006	4.704	4.791	4.701	4.779	6,165,588	+0.02(+0.42%)
Sep 28, 2006	4.774	4.782	4.743	4.759	7,615,913	-0.02(-0.40%)
Sep 27, 2006	4.763	4.787	4.735	4.779	10,760,181	+0.02(+0.41%)
Sep 26, 2006	4.734	4.780	4.720	4.759	10,390,200	+0.00(+0.07%)
Sep 25, 2006	4.827	4.827	4.725	4.756	6,443,358	-0.03(-0.70%)
Sep 22, 2006	4.761	4.792	4.717	4.789	3,727,130	+0.02(+0.44%)
Sep 21, 2006	4.816	4.823	4.756	4.768	6,475,233	-0.03(-0.53%)
Sep 20, 2006	4.766	4.828	4.766	4.794	8,264,802	+0.03(+0.68%)
Sep 19, 2006	4.690	4.765	4.647	4.761	10,019,081	+0.12(+2.48%)
Sep 18, 2006	4.671	4.694	4.635	4.646	7,974,510	-0.06(-1.25%)
Sep 15, 2006	4.725	4.731	4.691	4.705	5,780,808	+0.01(+0.24%)
Sep 14, 2006	4.693	4.702	4.668	4.693	5,413,104	-0.02(-0.45%)
Sep 13, 2006	4.683	4.728	4.666	4.715	6,361,393	+0.02(+0.51%)
Sep 12, 2006	4.592	4.704	4.548	4.691	9,449,880	+0.10(+2.12%)
Sep 11, 2006	4.582	4.602	4.536	4.593	6,048,332	+0.01(+0.25%)
Sep 08, 2006	4.511	4.585	4.471	4.582	7,354,080	+0.08(+1.82%)
Sep 07, 2006	4.509	4.523	4.473	4.500	7,006,867	-0.01(-0.31%)
Sep 06, 2006	4.508	4.535	4.478	4.514	10,777,257	+0.01(+0.14%)
Sep 05, 2006	4.487	4.511	4.454	4.508	10,385,646	+0.02(+0.47%)

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.