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 (%)
Feb 28, 2007	5.144	5.204	5.098	5.170	12,792,229	+0.04(+0.68%)
Feb 27, 2007	5.279	5.279	5.059	5.135	13,244,175	-0.16(-3.04%)
Feb 26, 2007	5.317	5.338	5.176	5.296	9,278,539	-0.02(-0.40%)
Feb 23, 2007	5.394	5.394	5.294	5.317	5,520,114	-0.09(-1.67%)
Feb 22, 2007	5.434	5.439	5.387	5.408	6,524,185	-0.01(-0.18%)
Feb 21, 2007	5.414	5.430	5.365	5.417	5,002,141	-0.03(-0.52%)
Feb 20, 2007	5.411	5.472	5.333	5.445	10,970,785	+0.03(+0.63%)
Feb 16, 2007	5.332	5.422	5.300	5.411	11,709,609	+0.08(+1.42%)
Feb 15, 2007	5.366	5.413	5.308	5.336	22,151,036	-0.03(-0.56%)
Feb 14, 2007	5.463	5.464	5.363	5.365	17,117,806	-0.10(-1.82%)
Feb 13, 2007	5.480	5.495	5.375	5.465	31,462,440	-0.02(-0.29%)
Feb 12, 2007	5.635	5.638	5.462	5.480	16,665,724	-0.17(-3.05%)
Feb 09, 2007	5.670	5.779	5.461	5.653	47,386,004	+0.00(+0.00%)
Feb 08, 2007	5.606	5.755	5.601	5.653	17,543,922	+0.05(+0.83%)
Feb 07, 2007	5.534	5.614	5.486	5.606	7,861,808	+0.07(+1.29%)
Feb 06, 2007	5.521	5.545	5.468	5.535	6,075,654	+0.04(+0.66%)
Feb 05, 2007	5.507	5.538	5.490	5.499	26,274,330	-0.00(-0.05%)
Feb 02, 2007	5.499	5.523	5.452	5.502	17,625,886	+0.00(+0.06%)

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.