Indicators

Apartment Investment & Mgmt (NY: AIV )

8.280 +0.080 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.942	3.987	3.917	3.926	5,385,782	-0.01(-0.31%)
Apr 27, 2006	3.929	3.972	3.892	3.938	7,787,812	+0.00(+0.00%)
Apr 26, 2006	3.944	3.949	3.890	3.938	8,837,419	+0.02(+0.40%)
Apr 25, 2006	4.020	4.025	3.911	3.922	8,397,996	-0.10(-2.57%)
Apr 24, 2006	4.032	4.049	4.009	4.026	5,059,061	-0.02(-0.48%)
Apr 21, 2006	4.081	4.086	4.026	4.045	5,150,133	-0.01(-0.35%)
Apr 20, 2006	4.061	4.071	3.999	4.059	5,539,467	+0.00(+0.09%)
Apr 19, 2006	3.963	4.067	3.962	4.056	7,971,094	+0.09(+2.28%)
Apr 18, 2006	3.843	3.988	3.854	3.965	7,373,433	+0.12(+3.20%)
Apr 17, 2006	3.856	3.879	3.835	3.842	4,868,947	-0.01(-0.39%)
Apr 13, 2006	3.913	3.905	3.848	3.857	5,808,130	-0.06(-1.44%)
Apr 12, 2006	3.891	3.931	3.891	3.913	5,506,453	+0.03(+0.70%)
Apr 11, 2006	3.922	3.935	3.886	3.886	5,526,944	-0.03(-0.74%)
Apr 10, 2006	3.957	3.958	3.905	3.915	5,170,624	-0.05(-1.20%)
Apr 07, 2006	4.041	4.057	3.963	3.963	5,722,749	-0.08(-2.04%)
Apr 06, 2006	4.080	4.124	4.031	4.045	5,103,458	-0.03(-0.84%)
Apr 05, 2006	4.046	4.101	4.046	4.079	5,397,166	+0.04(+1.04%)
Apr 04, 2006	4.015	4.042	3.982	4.037	7,309,682	+0.00(+0.00%)

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.