Indicators

Apartment Investment & Mgmt (NY: AIV )

8.360 UNCHANGED

Streaming Delayed Price Updated: 1:12 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.453	5.534	5.437	5.502	6,665,347	+0.05(+0.89%)
Jan 30, 2007	5.459	5.468	5.424	5.453	5,681,767	-0.00(-0.02%)
Jan 29, 2007	5.440	5.461	5.404	5.454	5,089,798	+0.04(+0.75%)
Jan 26, 2007	5.401	5.433	5.373	5.414	6,217,954	+0.01(+0.21%)
Jan 25, 2007	5.395	5.469	5.368	5.402	8,871,571	+0.05(+0.90%)
Jan 24, 2007	5.272	5.356	5.272	5.354	5,533,775	+0.07(+1.35%)
Jan 23, 2007	5.274	5.307	5.259	5.283	4,470,507	+0.02(+0.38%)
Jan 22, 2007	5.323	5.323	5.256	5.263	4,982,788	-0.07(-1.35%)
Jan 19, 2007	5.314	5.336	5.235	5.335	5,441,564	+0.05(+0.90%)
Jan 18, 2007	5.338	5.338	5.229	5.287	8,448,085	-0.00(-0.03%)
Jan 17, 2007	5.279	5.318	5.218	5.289	8,859,049	+0.01(+0.20%)
Jan 16, 2007	5.170	5.293	5.163	5.278	10,937,772	+0.14(+2.77%)
Jan 12, 2007	5.112	5.170	5.096	5.136	5,444,979	-0.00(-0.07%)
Jan 11, 2007	5.083	5.202	5.083	5.140	7,817,410	+0.06(+1.12%)
Jan 10, 2007	4.941	5.091	4.909	5.083	7,503,211	+0.13(+2.68%)
Jan 09, 2007	4.869	4.979	4.861	4.950	5,735,272	+0.09(+1.84%)
Jan 08, 2007	4.801	4.866	4.756	4.860	10,448,259	+0.06(+1.23%)
Jan 05, 2007	4.912	4.912	4.789	4.801	10,795,471	-0.12(-2.39%)
Jan 04, 2007	4.907	4.946	4.883	4.919	8,596,078	+0.02(+0.36%)

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.