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 30, 2019	6.298	6.352	6.283	6.337	7,346,662	+0.04(+0.62%)
Sep 27, 2019	6.335	6.352	6.244	6.298	4,126,460	-0.04(-0.61%)
Sep 26, 2019	6.303	6.360	6.274	6.337	5,193,752	+0.06(+0.97%)
Sep 25, 2019	6.222	6.293	6.222	6.276	7,789,950	+0.04(+0.64%)
Sep 24, 2019	6.222	6.271	6.202	6.236	6,286,322	+0.02(+0.33%)
Sep 23, 2019	6.174	6.244	6.174	6.215	7,611,405	+0.00(+0.04%)
Sep 20, 2019	6.270	6.294	6.210	6.213	16,054,932	-0.05(-0.74%)
Sep 19, 2019	6.312	6.332	6.255	6.259	11,118,954	-0.04(-0.71%)
Sep 18, 2019	6.365	6.371	6.261	6.304	13,083,478	-0.04(-0.59%)
Sep 17, 2019	6.272	6.355	6.272	6.342	12,102,154	+0.07(+1.18%)
Sep 16, 2019	6.168	6.277	6.153	6.267	7,157,198	+0.10(+1.58%)
Sep 13, 2019	6.176	6.235	6.125	6.170	10,453,150	-0.04(-0.67%)
Sep 12, 2019	6.237	6.277	6.156	6.212	8,881,211	+0.01(+0.24%)
Sep 11, 2019	6.165	6.199	6.122	6.197	8,403,924	+0.03(+0.41%)
Sep 10, 2019	6.226	6.230	6.060	6.171	8,140,168	-0.09(-1.40%)
Sep 09, 2019	6.282	6.282	6.221	6.259	6,585,352	-0.04(-0.58%)
Sep 06, 2019	6.266	6.334	6.261	6.295	13,054,095	+0.09(+1.43%)
Sep 05, 2019	6.239	6.282	6.186	6.207	12,846,612	-0.04(-0.68%)
Sep 04, 2019	6.275	6.287	6.216	6.249	8,519,819	+0.01(+0.21%)

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.