Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.486 2.508 2.454 2.475 10,778,395 +0.00(+0.04%)
Apr 29, 2004 2.521 2.525 2.457 2.474 12,164,970 -0.04(-1.40%)
Apr 28, 2004 2.496 2.517 2.477 2.509 5,048,815 +0.01(+0.53%)
Apr 27, 2004 2.494 2.519 2.469 2.496 3,568,892 +0.02(+0.78%)
Apr 26, 2004 2.493 2.531 2.472 2.476 6,069,962 -0.02(-0.98%)
Apr 23, 2004 2.508 2.514 2.482 2.501 3,797,711 -0.02(-0.80%)
Apr 22, 2004 2.497 2.549 2.495 2.521 6,864,567 +0.01(+0.21%)
Apr 21, 2004 2.512 2.519 2.467 2.516 5,803,576 +0.00(+0.14%)
Apr 20, 2004 2.533 2.553 2.507 2.512 7,932,389 -0.01(-0.24%)
Apr 19, 2004 2.547 2.547 2.497 2.518 8,657,551 -0.03(-1.14%)
Apr 16, 2004 2.555 2.569 2.514 2.547 7,343,835 +0.01(+0.31%)
Apr 15, 2004 2.521 2.552 2.515 2.540 10,008,835 +0.02(+0.73%)
Apr 14, 2004 2.482 2.562 2.473 2.521 19,174,114 +0.02(+0.70%)
Apr 13, 2004 2.489 2.569 2.438 2.504 12,221,890 +0.02(+0.71%)
Apr 12, 2004 2.547 2.549 2.379 2.486 10,193,256 -0.06(-2.38%)
Apr 08, 2004 2.608 2.608 2.546 2.547 5,794,469 -0.06(-2.13%)
Apr 07, 2004 2.676 2.677 2.574 2.602 12,252,627 +0.03(+1.02%)
Apr 06, 2004 2.646 2.650 2.530 2.576 16,422,595 -0.08(-2.91%)
Apr 05, 2004 2.723 2.728 2.645 2.653 8,522,081 -0.06(-2.33%)
Apr 02, 2004 2.704 2.739 2.692 2.716 7,457,675 +0.01(+0.45%)
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.