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 (%)
Jun 30, 2014	3.222	3.226	3.185	3.194	11,882,075	-0.03(-0.83%)
Jun 27, 2014	3.190	3.242	3.179	3.221	7,119,458	+0.03(+0.93%)
Jun 26, 2014	3.193	3.193	3.177	3.191	4,785,087	-0.00(-0.03%)
Jun 25, 2014	3.171	3.200	3.171	3.192	8,020,137	+0.02(+0.50%)
Jun 24, 2014	3.170	3.179	3.165	3.176	6,796,280	+0.00(+0.12%)
Jun 23, 2014	3.174	3.191	3.165	3.172	7,920,686	-0.00(-0.03%)
Jun 20, 2014	3.175	3.178	3.159	3.173	17,385,398	+0.01(+0.22%)
Jun 19, 2014	3.149	3.169	3.138	3.166	12,876,729	+0.02(+0.66%)
Jun 18, 2014	3.126	3.151	3.114	3.145	14,194,925	+0.02(+0.63%)
Jun 17, 2014	3.145	3.152	3.114	3.126	9,039,647	-0.03(-0.88%)
Jun 16, 2014	3.173	3.175	3.133	3.153	10,058,428	-0.02(-0.65%)
Jun 13, 2014	3.127	3.175	3.100	3.174	15,167,512	+0.05(+1.68%)
Jun 12, 2014	3.121	3.131	3.102	3.122	7,944,692	-0.00(-0.06%)
Jun 11, 2014	3.114	3.131	3.093	3.124	11,842,246	+0.01(+0.22%)
Jun 10, 2014	3.097	3.117	3.076	3.117	12,476,054	-0.03(-0.98%)
Jun 06, 2014	3.167	3.167	3.133	3.147	9,174,158	-0.01(-0.41%)
Jun 05, 2014	3.120	3.163	3.117	3.160	14,550,830	+0.03(+1.04%)
Jun 04, 2014	3.117	3.136	3.108	3.128	5,856,944	+0.01(+0.22%)
Jun 03, 2014	3.108	3.127	3.099	3.121	3,856,410	+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.