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 (%)
Feb 28, 2014	2.926	2.949	2.918	2.934	19,034,392	+0.01(+0.27%)
Feb 27, 2014	2.920	2.934	2.908	2.926	14,921,724	+0.00(+0.17%)
Feb 26, 2014	2.925	2.948	2.915	2.921	15,120,360	-0.00(-0.13%)
Feb 25, 2014	2.912	2.939	2.897	2.925	12,995,237	+0.02(+0.78%)
Feb 24, 2014	2.901	2.927	2.892	2.902	11,555,446	+0.01(+0.34%)
Feb 21, 2014	2.877	2.910	2.853	2.892	15,475,155	+0.02(+0.65%)
Feb 20, 2014	2.912	2.934	2.864	2.874	18,425,986	-0.05(-1.61%)
Feb 19, 2014	2.912	2.947	2.906	2.921	31,252,266	-0.00(-0.07%)
Feb 18, 2014	2.920	2.929	2.908	2.923	21,274,422	+0.00(+0.13%)
Feb 14, 2014	2.934	2.919	2.919	2.919	19,201,292	-0.02(-0.83%)
Feb 13, 2014	2.907	2.954	2.900	2.944	19,284,226	+0.02(+0.81%)
Feb 12, 2014	2.922	2.945	2.898	2.920	23,591,108	-0.02(-0.54%)
Feb 11, 2014	2.936	2.993	2.919	2.936	33,800,560	+0.00(+0.03%)
Feb 10, 2014	2.877	2.951	2.869	2.935	34,454,572	+0.06(+2.17%)
Feb 07, 2014	2.772	2.878	2.724	2.872	33,751,260	+0.07(+2.68%)
Feb 06, 2014	2.760	2.799	2.759	2.797	22,492,604	+0.04(+1.37%)
Feb 05, 2014	2.720	2.760	2.705	2.760	21,145,268	+0.03(+1.21%)
Feb 04, 2014	2.709	2.734	2.685	2.726	24,200,532	+0.03(+1.08%)

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.