Indicators

Apartment Investment & Mgmt (NY: AIV )

8.280 +0.080 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	4.800	4.879	4.750	4.750	4,882,491	-0.14(-2.86%)
Feb 25, 2021	4.999	5.039	4.839	4.889	5,096,184	-0.13(-2.58%)
Feb 24, 2021	4.989	5.069	4.959	5.019	3,891,492	+0.05(+1.00%)
Feb 23, 2021	4.830	5.029	4.810	4.969	5,166,407	+0.13(+2.68%)
Feb 22, 2021	4.830	4.879	4.810	4.839	3,888,984	+0.03(+0.62%)
Feb 19, 2021	4.790	4.849	4.750	4.810	2,832,344	+0.04(+0.84%)
Feb 18, 2021	4.889	4.929	4.770	4.770	3,585,409	-0.16(-3.24%)
Feb 17, 2021	4.879	4.969	4.820	4.929	9,471,848	+0.05(+1.02%)
Feb 16, 2021	4.909	4.939	4.800	4.879	3,807,758	-0.01(-0.20%)
Feb 12, 2021	4.839	4.909	4.830	4.889	5,250,188	+0.00(+0.00%)
Feb 11, 2021	4.909	4.939	4.859	4.889	3,140,902	-0.02(-0.41%)
Feb 10, 2021	4.899	4.989	4.879	4.909	5,436,431	-0.03(-0.61%)
Feb 09, 2021	4.889	4.939	4.849	4.939	2,892,393	+0.05(+1.02%)
Feb 08, 2021	4.869	4.919	4.839	4.889	3,421,971	+0.07(+1.45%)
Feb 05, 2021	4.859	4.879	4.755	4.820	4,576,327	+0.01(+0.21%)
Feb 04, 2021	4.810	4.909	4.780	4.810	6,034,818	+0.03(+0.63%)
Feb 03, 2021	4.849	4.879	4.710	4.780	9,658,541	-0.09(-1.84%)
Feb 02, 2021	4.740	4.929	4.670	4.869	5,683,148	+0.16(+3.39%)

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.