Indicators

Apartment Investment & Mgmt (NY: AIV )

8.320 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.7809	0.8319	0.7695	0.8301	52,573,044	+0.04(+4.54%)
May 28, 2009	0.7906	0.7985	0.7554	0.7941	35,125,716	+0.03(+3.31%)
May 27, 2009	0.8090	0.8125	0.7642	0.7686	49,325,900	-0.05(-5.81%)
May 26, 2009	0.7748	0.8327	0.7669	0.8161	69,557,536	+0.03(+4.26%)
May 22, 2009	0.8178	0.8257	0.7765	0.7827	32,456,960	-0.03(-3.68%)
May 21, 2009	0.7651	0.8327	0.7624	0.8125	45,667,360	+0.02(+3.12%)
May 20, 2009	0.7897	0.8380	0.7862	0.7879	51,288,916	+0.01(+1.82%)
May 19, 2009	0.7704	0.8020	0.7458	0.7739	52,187,048	-0.00(-0.45%)
May 18, 2009	0.6983	0.7800	0.6913	0.7774	59,961,300	+0.09(+13.90%)
May 15, 2009	0.6948	0.7124	0.6641	0.6825	53,009,556	-0.02(-3.00%)
May 14, 2009	0.6658	0.7124	0.6441	0.7036	51,190,332	+0.03(+4.03%)
May 13, 2009	0.7344	0.7405	0.6676	0.6764	48,634,308	-0.08(-10.78%)
May 12, 2009	0.7844	0.7932	0.7295	0.7581	42,017,332	-0.02(-2.15%)
May 11, 2009	0.7677	0.8082	0.7677	0.7748	61,032,528	-0.06(-6.67%)
May 08, 2009	0.7511	0.8327	0.7431	0.8301	66,726,384	+0.11(+14.82%)
May 07, 2009	0.7932	0.8231	0.7124	0.7229	64,414,128	-0.07(-8.35%)
May 06, 2009	0.7414	0.8002	0.7344	0.7888	71,531,856	+0.07(+9.78%)
May 05, 2009	0.7265	0.7414	0.7027	0.7186	57,901,728	-0.02(-2.73%)
May 04, 2009	0.6992	0.7405	0.6992	0.7388	80,914,440	+0.10(+15.68%)

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.