Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.429	2.446	2.416	2.427	16,334,324	-0.01(-0.34%)
Sep 27, 2012	2.433	2.466	2.421	2.435	14,003,490	+0.01(+0.50%)
Sep 26, 2012	2.421	2.446	2.417	2.423	10,678,376	+0.00(+0.19%)
Sep 25, 2012	2.469	2.473	2.417	2.418	17,748,716	-0.04(-1.71%)
Sep 24, 2012	2.472	2.488	2.452	2.460	16,488,862	-0.03(-1.13%)
Sep 21, 2012	2.465	2.488	2.439	2.488	43,363,184	+0.04(+1.45%)
Sep 20, 2012	2.520	2.522	2.445	2.453	23,036,738	-0.08(-3.28%)
Sep 19, 2012	2.535	2.552	2.524	2.536	16,446,474	-0.00(-0.07%)
Sep 18, 2012	2.553	2.569	2.519	2.538	10,307,849	-0.02(-0.95%)
Sep 17, 2012	2.564	2.582	2.559	2.562	9,054,293	+0.00(+0.07%)
Sep 14, 2012	2.514	2.573	2.512	2.560	12,228,863	+0.06(+2.28%)
Sep 13, 2012	2.489	2.514	2.482	2.503	17,177,406	+0.02(+0.79%)
Sep 12, 2012	2.485	2.497	2.470	2.484	14,287,944	+0.00(+0.11%)
Sep 11, 2012	2.485	2.503	2.477	2.481	11,388,693	-0.01(-0.34%)
Sep 10, 2012	2.530	2.533	2.489	2.489	14,109,332	-0.05(-2.02%)
Sep 07, 2012	2.521	2.544	2.516	2.541	11,604,554	+0.02(+0.96%)
Sep 06, 2012	2.511	2.518	2.499	2.516	16,592,947	+0.02(+0.82%)
Sep 05, 2012	2.542	2.605	2.484	2.496	11,431,456	+0.00(+0.15%)

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.