Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.981	4.992	4.858	4.858	9,851,815	-0.11(-2.18%)
Apr 27, 2007	4.981	5.004	4.946	4.966	8,557,679	-0.03(-0.56%)
Apr 26, 2007	5.026	5.043	4.979	4.994	6,124,605	-0.03(-0.52%)
Apr 25, 2007	5.073	5.105	4.982	5.020	9,602,425	-0.05(-0.90%)
Apr 24, 2007	5.113	5.126	5.034	5.066	7,186,735	-0.04(-0.72%)
Apr 23, 2007	5.018	5.126	5.018	5.103	8,559,649	+0.08(+1.68%)
Apr 20, 2007	5.051	5.061	5.004	5.018	7,201,534	+0.01(+0.16%)
Apr 19, 2007	5.045	5.045	4.996	5.011	12,630,166	-0.05(-0.97%)
Apr 18, 2007	5.105	5.115	5.055	5.060	8,505,005	-0.04(-0.88%)
Apr 17, 2007	5.028	5.119	5.015	5.105	12,084,143	+0.07(+1.36%)
Apr 16, 2007	5.060	5.072	5.001	5.036	6,975,994	-0.02(-0.31%)
Apr 13, 2007	4.976	5.054	4.963	5.052	8,434,208	+0.08(+1.54%)
Apr 12, 2007	5.041	5.041	4.965	4.975	8,714,289	-0.07(-1.31%)
Apr 11, 2007	5.138	5.140	5.023	5.041	9,972,429	-0.10(-1.90%)
Apr 10, 2007	5.143	5.164	5.115	5.139	8,522,662	+0.00(+0.03%)
Apr 09, 2007	5.172	5.176	5.132	5.137	9,719,681	-0.04(-0.68%)
Apr 05, 2007	5.162	5.178	5.141	5.172	6,085,900	+0.01(+0.17%)
Apr 04, 2007	5.170	5.174	5.105	5.163	8,909,047	-0.01(-0.12%)
Apr 03, 2007	5.174	5.181	5.134	5.170	10,471,027	+0.04(+0.74%)

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.