Indicators

Apartment Investment & Mgmt (NY: AIV )

8.270 -0.090 (-1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.125	7.259	7.040	7.125	1,565,617	-0.14(-1.92%)
Feb 25, 2022	6.975	7.264	6.970	7.264	1,481,772	+0.30(+4.30%)
Feb 24, 2022	6.586	7.005	6.526	6.965	2,003,706	+0.20(+2.95%)
Feb 23, 2022	6.985	7.040	6.755	6.765	1,767,069	-0.16(-2.31%)
Feb 22, 2022	6.935	7.050	6.850	6.925	2,543,388	-0.04(-0.57%)
Feb 18, 2022				6.965	0	-0.07(-0.99%)
Feb 17, 2022	6.975	7.115	6.945	7.035	1,149,079	-0.02(-0.28%)
Feb 16, 2022	6.915	7.060	6.875	7.055	1,255,230	+0.19(+2.76%)
Feb 15, 2022	6.695	6.885	6.690	6.865	1,630,652	+0.25(+3.77%)
Feb 14, 2022	6.825	6.835	6.556	6.616	1,419,904	-0.18(-2.64%)
Feb 11, 2022	6.785	6.915	6.675	6.795	3,035,426	+0.05(+0.74%)
Feb 10, 2022	6.675	6.920	6.606	6.745	3,063,832	-0.07(-1.02%)
Feb 09, 2022	6.656	6.845	6.646	6.815	1,963,145	+0.24(+3.64%)
Feb 08, 2022	6.616	6.680	6.536	6.576	1,937,337	-0.05(-0.75%)
Feb 07, 2022	6.755	6.800	6.586	6.626	1,586,812	-0.15(-2.21%)
Feb 04, 2022	6.715	6.845	6.690	6.775	1,342,527	-0.03(-0.44%)
Feb 03, 2022	6.925		6.805	6.805	1,229,577	-0.14(-2.01%)
Feb 02, 2022	6.785	6.955	6.775	6.945	2,432,043	+0.17(+2.50%)

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.