Indicators

Apartment Investment & Mgmt (NY: AIV )

8.250 +0.050 (+0.61%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.586	6.586	6.276	6.286	1,289,867	-0.31(-4.69%)
Apr 28, 2022	6.566	6.636	6.406	6.596	1,074,649	+0.11(+1.69%)
Apr 27, 2022	6.656	6.700	6.486	6.486	1,066,281	-0.17(-2.55%)
Apr 26, 2022	6.695	6.800	6.636	6.656	1,887,073	-0.08(-1.19%)
Apr 25, 2022	6.656	6.765	6.546	6.735	1,245,199	+0.05(+0.75%)
Apr 22, 2022	6.905	6.925	6.675	6.685	973,453	-0.28(-4.01%)
Apr 21, 2022	7.025	7.095	6.955	6.965	2,106,635	+0.01(+0.14%)
Apr 20, 2022	6.825	7.000	6.825	6.955	881,667	+0.16(+2.35%)
Apr 19, 2022	6.785	6.855	6.715	6.795	1,250,793	+0.06(+0.89%)
Apr 18, 2022	6.865	6.925	6.656	6.735	966,213	-0.17(-2.46%)
Apr 14, 2022	6.805	6.965	6.785	6.905	1,439,502	+0.13(+1.91%)
Apr 13, 2022	6.745	6.795	6.606	6.775	3,278,794	+0.07(+1.04%)
Apr 12, 2022	6.735	6.880	6.675	6.705	886,983	-0.04(-0.59%)
Apr 11, 2022	6.925	6.965	6.695	6.745	773,206	-0.18(-2.59%)
Apr 08, 2022	6.895	6.995	6.885	6.925	989,540	-0.03(-0.43%)
Apr 07, 2022	7.055	7.105	6.905	6.955	1,285,307	-0.14(-1.97%)
Apr 06, 2022	7.035	7.144	6.985	7.095	1,043,079	+0.00(+0.00%)
Apr 05, 2022	7.125	7.259	7.065	7.095	930,700	-0.07(-0.97%)
Apr 04, 2022	7.334	7.344	7.144	7.164	1,394,964	-0.21(-2.84%)

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.