Indicators

Apartment Investment & Mgmt (NY: AIV )

8.325 +0.055 (+0.67%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.162	3.189	3.137	3.154	9,699,190	+0.00(+0.08%)
Jan 28, 2005	3.139	3.161	3.111	3.151	11,785,882	+0.03(+0.90%)
Jan 27, 2005	3.121	3.154	3.093	3.123	7,250,486	-0.01(-0.42%)
Jan 26, 2005	3.114	3.144	3.084	3.136	6,485,479	+0.04(+1.19%)
Jan 25, 2005	3.196	3.207	3.097	3.099	6,628,918	-0.09(-2.68%)
Jan 24, 2005	3.202	3.238	3.178	3.184	5,014,663	-0.02(-0.66%)
Jan 21, 2005	3.182	3.205	3.151	3.205	5,658,999	+0.03(+1.00%)
Jan 20, 2005	3.215	3.215	3.162	3.174	4,494,413	-0.05(-1.47%)
Jan 19, 2005	3.219	3.258	3.183	3.221	6,175,834	+0.01(+0.19%)
Jan 18, 2005	3.158	3.215	3.124	3.215	4,763,076	+0.07(+2.09%)
Jan 14, 2005	3.132	3.160	3.124	3.149	3,369,671	+0.04(+1.13%)
Jan 13, 2005	3.070	3.183	3.070	3.114	6,796,263	+0.03(+0.85%)
Jan 12, 2005	3.084	3.110	3.002	3.088	8,678,043	-0.00(-0.09%)
Jan 11, 2005	3.118	3.138	3.083	3.090	10,425,490	-0.04(-1.29%)
Jan 10, 2005	3.158	3.162	3.114	3.131	8,508,421	-0.03(-0.89%)
Jan 07, 2005	3.167	3.197	3.141	3.159	8,490,206	+0.00(+0.03%)
Jan 06, 2005	3.208	3.224	3.152	3.158	16,365,675	-0.03(-0.83%)
Jan 05, 2005	3.329	3.336	3.157	3.184	10,764,734	-0.14(-4.23%)
Jan 04, 2005	3.362	3.386	3.311	3.325	5,762,593	-0.05(-1.41%)

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.