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 (%)
Jan 29, 2021	4.720	4.720	4.490	4.580	4,156,516	-0.13(-2.75%)
Jan 28, 2021	4.590	4.810	4.590	4.710	5,201,641	+0.10(+2.16%)
Jan 27, 2021	4.680	4.690	4.540	4.610	5,529,269	-0.11(-2.33%)
Jan 26, 2021	4.800	4.849	4.710	4.720	4,963,273	-0.05(-1.05%)
Jan 25, 2021	4.800	4.830	4.670	4.770	8,158,195	-0.03(-0.62%)
Jan 22, 2021	4.740	4.810	4.650	4.800	4,045,876	+0.04(+0.84%)
Jan 21, 2021	4.790	4.790	4.700	4.760	4,875,381	-0.02(-0.42%)
Jan 20, 2021	4.929	4.929	4.730	4.780	5,655,136	-0.06(-1.24%)
Jan 19, 2021	4.859	4.879	4.750	4.839	2,868,997	-0.04(-0.82%)
Jan 15, 2021	4.899	4.909	4.775	4.879	3,748,631	-0.03(-0.61%)
Jan 14, 2021	4.989	5.009	4.859	4.909	8,439,126	+0.04(+0.82%)
Jan 13, 2021	4.770	4.879	4.740	4.869	8,623,791	+0.10(+2.09%)
Jan 12, 2021	4.810	4.810	4.700	4.770	6,604,391	-0.04(-0.83%)
Jan 11, 2021	4.869	4.899	4.790	4.810	5,817,086	-0.05(-1.03%)
Jan 08, 2021	4.979	4.989	4.839	4.859	8,231,956	-0.07(-1.42%)
Jan 07, 2021	5.069	5.109	4.929	4.929	10,345,770	-0.13(-2.56%)
Jan 06, 2021	5.019	5.139	5.009	5.059	5,601,534	+0.04(+0.80%)
Jan 05, 2021	5.049	5.099	4.989	5.019	4,825,254	-0.03(-0.59%)

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.