Indicators

Apartment Investment & Mgmt (NY: AIV )

8.390 +0.070 (+0.84%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.4471	0.4743	0.4304	0.4585	0	+0.00(+0.97%)
Feb 26, 2009	0.4928	0.4972	0.4480	0.4541	59,543,164	-0.03(-5.48%)
Feb 25, 2009	0.4910	0.5051	0.4568	0.4805	52,648,816	-0.02(-3.36%)
Feb 24, 2009	0.4498	0.5042	0.4498	0.4972	67,666,000	+0.04(+8.64%)
Feb 23, 2009	0.4928	0.4981	0.4533	0.4577	61,153,448	-0.03(-6.63%)
Feb 20, 2009	0.4357	0.4998	0.4304	0.4902	0	+0.04(+9.20%)
Feb 19, 2009	0.4831	0.5025	0.4454	0.4489	43,213,328	-0.03(-5.89%)
Feb 18, 2009	0.4919	0.4919	0.4524	0.4770	58,743,656	+0.01(+2.07%)
Feb 17, 2009	0.5016	0.5016	0.4621	0.4673	63,600,444	-0.05(-9.37%)
Feb 13, 2009	0.5613	0.5710	0.5148	0.5156	0	-0.05(-9.27%)
Feb 12, 2009	0.5657	0.5727	0.5183	0.5683	62,432,692	-0.00(-0.77%)
Feb 11, 2009	0.5639	0.5842	0.5446	0.5727	52,625,676	+0.01(+2.35%)
Feb 10, 2009	0.6360	0.6448	0.5499	0.5596	76,313,888	-0.09(-13.22%)
Feb 09, 2009	0.6412	0.6465	0.6158	0.6448	39,784,276	+0.01(+1.24%)
Feb 06, 2009	0.8055	0.8055	0.5534	0.6369	0	-0.04(-6.21%)
Feb 05, 2009	0.7493	0.7493	0.6702	0.6790	65,182,116	-0.08(-10.74%)
Feb 04, 2009	0.7730	0.8204	0.7590	0.7607	38,699,472	-0.02(-2.91%)
Feb 03, 2009	0.7475	0.8002	0.7475	0.7836	41,964,852	-0.00(-0.22%)

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.