Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.890	6.945	6.735	6.800	1,028,082	-0.01(-0.15%)
Sep 28, 2023	6.760	6.905	6.760	6.810	889,819	+0.08(+1.19%)
Sep 27, 2023	6.800	6.890	6.720	6.730	1,022,915	-0.03(-0.44%)
Sep 26, 2023	6.990	7.020	6.730	6.760	994,362	-0.27(-3.84%)
Sep 25, 2023	7.020	7.080	7.010	7.030	929,157	-0.04(-0.57%)
Sep 22, 2023	6.980	7.130	6.980	7.070	967,827	+0.09(+1.29%)
Sep 21, 2023	7.040	7.065	6.930	6.980	783,720	-0.14(-1.97%)
Sep 20, 2023	7.190	7.260	7.120	7.120	613,651	+0.00(+0.00%)
Sep 19, 2023	7.220	7.295	7.080	7.120	1,257,051	-0.12(-1.66%)
Sep 18, 2023	7.390	7.390	7.220	7.240	584,672	-0.10(-1.36%)
Sep 15, 2023	7.320	7.390	7.240	7.340	3,183,997	-0.03(-0.41%)
Sep 14, 2023	7.410	7.480	7.300	7.370	1,673,072	+0.01(+0.14%)
Sep 13, 2023	7.490	7.595	7.350	7.360	950,349	-0.17(-2.26%)
Sep 12, 2023	7.370	7.540	7.370	7.530	675,015	+0.15(+2.03%)
Sep 11, 2023	7.410	7.460	7.305	7.380	777,148	-0.04(-0.54%)
Sep 08, 2023	7.500	7.510	7.420	7.420	497,474	-0.10(-1.33%)
Sep 07, 2023	7.610	7.640	7.510	7.520	725,757	-0.08(-1.05%)
Sep 06, 2023	7.610	7.680	7.560	7.600	603,415	-0.01(-0.13%)
Sep 05, 2023	7.660	7.730	7.580	7.610	474,147	-0.10(-1.30%)

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.