Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	2.092	2.108	2.090	2.093	9,390,830	+0.00(+0.04%)
Dec 29, 2011	2.072	2.104	2.068	2.092	6,522,880	+0.03(+1.42%)
Dec 28, 2011	2.097	2.100	2.053	2.063	8,455,644	-0.03(-1.53%)
Dec 27, 2011	2.093	2.120	2.080	2.095	7,941,342	-0.00(-0.09%)
Dec 23, 2011	2.103	2.107	2.071	2.097	8,288,529	+0.02(+1.06%)
Dec 21, 2011	2.060	2.082	2.043	2.075	12,111,714	+0.02(+0.89%)
Dec 20, 2011	2.014	2.060	2.009	2.057	18,035,598	+0.08(+3.92%)
Dec 19, 2011	1.995	2.004	1.970	1.979	13,982,447	-0.01(-0.64%)
Dec 16, 2011	1.993	2.015	1.973	1.992	19,753,146	+0.01(+0.65%)
Dec 15, 2011	1.967	2.007	1.954	1.979	16,186,424	+0.04(+2.07%)
Dec 14, 2011	1.910	1.948	1.894	1.939	20,681,350	+0.03(+1.34%)
Dec 13, 2011	1.968	1.986	1.899	1.913	15,183,615	-0.04(-2.19%)
Dec 12, 2011	1.974	1.981	1.934	1.956	13,595,369	-0.05(-2.28%)
Dec 09, 2011	1.938	2.010	1.938	2.002	20,645,738	+0.07(+3.84%)
Dec 08, 2011	1.979	1.983	1.921	1.928	15,504,909	-0.07(-3.39%)
Dec 07, 2011	1.975	2.007	1.947	1.996	10,829,691	+0.02(+0.83%)
Dec 06, 2011	1.997	1.997	1.961	1.979	14,046,786	-0.02(-1.19%)
Dec 05, 2011	2.035	2.035	1.985	2.003	17,259,208	+0.00(+0.14%)
Dec 02, 2011	2.007	2.031	1.996	2.000	20,519,444	+0.01(+0.64%)

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.