Indicators

Apartment Investment & Mgmt (NY: AIV )

8.400 +0.080 (+0.96%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.080	4.128	4.020	4.037	12,192,170	-0.06(-1.40%)
Nov 27, 2020	4.206	4.217	4.084	4.095	3,817,321	-0.10(-2.29%)
Nov 25, 2020	4.201	4.219	4.140	4.190	11,139,242	-0.03(-0.63%)
Nov 24, 2020	4.194	4.277	4.172	4.217	13,622,853	+0.10(+2.42%)
Nov 23, 2020	4.120	4.173	4.085	4.117	15,177,724	+0.04(+1.01%)
Nov 20, 2020	4.104	4.130	4.049	4.076	12,208,212	-0.03(-0.65%)
Nov 19, 2020	4.138	4.212	4.057	4.103	8,989,311	-0.06(-1.53%)
Nov 18, 2020	4.281	4.329	4.166	4.166	7,170,520	-0.13(-3.00%)
Nov 17, 2020	4.225	4.331	4.205	4.295	7,633,147	+0.01(+0.28%)
Nov 16, 2020	4.291	4.333	4.169	4.283	11,962,093	+0.15(+3.57%)
Nov 13, 2020	3.989	4.160	3.989	4.136	13,156,904	+0.17(+4.19%)
Nov 12, 2020	4.009	4.044	3.882	3.969	14,728,832	-0.08(-2.00%)
Nov 11, 2020	3.991	4.053	3.904	4.051	17,480,438	+0.09(+2.15%)
Nov 10, 2020	3.820	4.033	3.801	3.965	17,090,008	+0.14(+3.58%)
Nov 09, 2020	3.747	4.120	3.742	3.828	19,776,964	+0.39(+11.29%)
Nov 06, 2020	3.521	3.557	3.409	3.440	13,237,340	-0.09(-2.60%)
Nov 05, 2020	3.553	3.562	3.495	3.532	13,602,106	-0.02(-0.49%)
Nov 04, 2020	3.592	3.602	3.483	3.549	13,692,104	-0.04(-1.04%)
Nov 03, 2020	3.292	3.609	3.278	3.586	26,735,548	-0.47(-11.55%)

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.