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 29, 2017	4.789	4.812	4.780	4.811	5,925,144	+0.00(+0.05%)
Sep 28, 2017	4.780	4.813	4.772	4.809	4,235,315	+0.02(+0.48%)
Sep 27, 2017	4.824	4.841	4.769	4.786	8,994,417	-0.08(-1.58%)
Sep 26, 2017	4.881	4.901	4.859	4.863	7,363,007	-0.02(-0.47%)
Sep 25, 2017	4.916	4.932	4.835	4.886	11,685,159	-0.02(-0.47%)
Sep 22, 2017	4.942	4.956	4.901	4.909	3,649,490	-0.02(-0.31%)
Sep 21, 2017	4.962	4.981	4.923	4.924	5,394,648	-0.04(-0.73%)
Sep 20, 2017	4.991	5.007	4.939	4.960	5,486,899	-0.02(-0.48%)
Sep 19, 2017	5.013	5.013	4.951	4.984	8,870,531	-0.03(-0.57%)
Sep 18, 2017	5.001	5.021	4.971	5.013	6,161,437	+0.01(+0.24%)
Sep 15, 2017	5.012	5.029	4.970	5.001	12,987,358	-0.02(-0.37%)
Sep 14, 2017	4.970	5.023	4.955	5.019	6,537,051	+0.04(+0.88%)
Sep 13, 2017	4.999	5.004	4.969	4.976	6,589,171	-0.02(-0.46%)
Sep 12, 2017	5.050	5.074	4.965	4.999	8,239,287	-0.08(-1.51%)
Sep 11, 2017	5.097	5.123	5.056	5.075	7,879,582	-0.02(-0.39%)
Sep 08, 2017	5.025	5.125	5.025	5.095	14,978,007	+0.07(+1.33%)
Sep 07, 2017	4.984	5.046	4.963	5.028	8,263,118	+0.05(+1.10%)
Sep 06, 2017	4.972	5.011	4.963	4.973	10,353,549	+0.00(+0.04%)
Sep 05, 2017	4.958	4.985	4.926	4.971	10,802,570	+0.01(+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.