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 (%)
Feb 26, 2010	1.483	1.497	1.472	1.475	24,558,886	-0.01(-0.89%)
Feb 25, 2010	1.453	1.491	1.444	1.488	16,742,035	+0.01(+0.66%)
Feb 24, 2010	1.468	1.492	1.463	1.478	23,505,504	+0.01(+0.97%)
Feb 23, 2010	1.458	1.476	1.454	1.464	30,763,754	-0.01(-0.36%)
Feb 22, 2010	1.470	1.482	1.456	1.470	37,291,420	-0.00(-0.12%)
Feb 19, 2010	1.485	1.492	1.466	1.471	34,381,832	-0.02(-1.42%)
Feb 18, 2010	1.478	1.501	1.464	1.493	24,421,386	+0.02(+1.08%)
Feb 17, 2010	1.471	1.508	1.461	1.477	23,235,426	+0.01(+0.42%)
Feb 16, 2010	1.421	1.471	1.421	1.470	25,432,344	+0.07(+4.85%)
Feb 12, 2010	1.379	1.402	1.402	1.402	28,713,162	+0.03(+2.19%)
Feb 11, 2010	1.359	1.375	1.340	1.372	18,558,928	+0.01(+0.58%)
Feb 10, 2010	1.369	1.384	1.334	1.364	18,991,458	-0.00(-0.26%)
Feb 09, 2010	1.363	1.375	1.334	1.368	29,854,344	+0.00(+0.13%)
Feb 08, 2010	1.381	1.397	1.339	1.366	20,457,716	-0.02(-1.47%)
Feb 05, 2010	1.364	1.394	1.335	1.387	39,851,672	+0.04(+2.82%)
Feb 04, 2010	1.390	1.393	1.343	1.349	41,114,488	-0.06(-4.21%)
Feb 03, 2010	1.413	1.422	1.384	1.408	26,662,458	-0.03(-2.03%)
Feb 02, 2010	1.388	1.447	1.371	1.437	29,637,542	+0.06(+4.03%)

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.