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 (%)
Sep 28, 2018	4.941	5.024	4.938	5.020	11,143,765	+0.08(+1.66%)
Sep 27, 2018	4.923	4.971	4.922	4.938	6,053,745	+0.01(+0.25%)
Sep 26, 2018	4.977	4.999	4.922	4.926	4,675,379	-0.05(-1.01%)
Sep 25, 2018	4.969	5.007	4.953	4.976	5,249,867	+0.02(+0.37%)
Sep 24, 2018	5.053	5.075	4.921	4.958	10,429,605	-0.12(-2.35%)
Sep 21, 2018	5.051	5.108	5.040	5.077	11,784,596	+0.02(+0.38%)
Sep 20, 2018	5.007	5.059	4.983	5.058	7,560,891	+0.05(+1.00%)
Sep 19, 2018	5.066	5.070	4.995	5.008	10,979,365	-0.04(-0.74%)
Sep 18, 2018	5.049	5.062	5.019	5.045	7,238,287	-0.01(-0.27%)
Sep 17, 2018	5.032	5.059	5.005	5.059	7,247,298	+0.04(+0.77%)
Sep 14, 2018	5.059	5.070	4.994	5.020	11,109,482	-0.05(-1.03%)
Sep 13, 2018	5.069	5.077	5.030	5.072	7,567,308	+0.03(+0.61%)
Sep 12, 2018	5.052	5.065	5.029	5.042	6,024,982	-0.01(-0.16%)
Sep 11, 2018	5.004	5.070	5.004	5.050	9,828,015	+0.02(+0.45%)
Sep 10, 2018	5.002	5.042	4.980	5.027	7,900,373	+0.05(+1.05%)
Sep 07, 2018	4.966	4.985	4.927	4.975	8,157,619	-0.01(-0.30%)
Sep 06, 2018	4.988	5.021	4.972	4.989	10,172,692	+0.02(+0.32%)
Sep 05, 2018	4.928	5.005	4.917	4.974	13,815,175	+0.03(+0.53%)

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.