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 (%)
Dec 29, 2017		4.834	4.834	4.834	0	+0.01(+0.28%)
Dec 28, 2017	4.809	4.824	4.776	4.820	5,631,359	+0.03(+0.53%)
Dec 27, 2017	4.814	4.818	4.786	4.795	5,631,269	+0.00(+0.07%)
Dec 26, 2017	4.783	4.803	4.771	4.792	4,135,375	+0.02(+0.32%)
Dec 22, 2017	4.773	4.814	4.763	4.776	11,775,020	+0.00(+0.09%)
Dec 21, 2017	4.796	4.796	4.744	4.772	12,951,136	-0.01(-0.25%)
Dec 20, 2017	4.778	4.796	4.769	4.784	12,412,611	+0.00(+0.05%)
Dec 19, 2017	4.893	4.902	4.760	4.782	8,005,503	-0.11(-2.22%)
Dec 18, 2017	4.870	4.911	4.869	4.890	8,474,679	+0.04(+0.87%)
Dec 15, 2017	4.860	4.870	4.836	4.848	21,318,756	-0.00(-0.02%)
Dec 14, 2017	4.845	4.860	4.830	4.849	3,920,289	-0.00(-0.09%)
Dec 13, 2017	4.866	4.872	4.834	4.854	6,940,326	+0.00(+0.02%)
Dec 12, 2017	4.852	4.879	4.820	4.852	11,793,078	-0.04(-0.86%)
Dec 11, 2017	4.878	4.896	4.851	4.894	8,854,094	+0.01(+0.29%)
Dec 08, 2017	4.859	4.893	4.844	4.880	6,790,638	+0.03(+0.64%)
Dec 07, 2017	4.826	4.859	4.750	4.849	7,475,442	+0.03(+0.57%)
Dec 06, 2017	4.806	4.824	4.796	4.821	5,426,582	+0.02(+0.48%)
Dec 05, 2017	4.862	4.862	4.786	4.798	7,637,564	-0.06(-1.25%)
Dec 04, 2017	4.881	4.891	4.854	4.859	8,945,328	-0.01(-0.11%)

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.