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 (%)
May 28, 2010	1.832	1.901	1.823	1.832	28,704,002	-0.02(-1.34%)
May 27, 2010	1.784	1.860	1.765	1.857	30,156,636	+0.12(+6.96%)
May 26, 2010	1.757	1.798	1.722	1.736	754,982	+0.01(+0.51%)
May 25, 2010	1.635	1.735	1.611	1.727	29,457,092	+0.03(+1.57%)
May 24, 2010	1.744	1.769	1.701	1.701	20,658,238	-0.07(-4.20%)
May 21, 2010	1.667	1.780	1.637	1.775	35,583,892	+0.08(+4.93%)
May 20, 2010	1.713	1.756	1.688	1.692	314,754	-0.12(-6.75%)
May 19, 2010	1.828	1.877	1.760	1.814	25,419,194	-0.02(-0.87%)
May 18, 2010	1.937	1.946	1.821	1.830	110,025	-0.06(-3.40%)
May 17, 2010	1.897	1.939	1.818	1.895	26,638,220	+0.01(+0.28%)
May 14, 2010	1.889	1.946	1.860	1.889	23,933,180	-0.08(-4.08%)
May 13, 2010	2.022	2.031	1.959	1.970	25,576,442	-0.06(-3.00%)
May 12, 2010	1.991	2.049	1.986	2.031	30,556,524	+0.06(+2.82%)
May 11, 2010	2.018	2.025	1.970	1.975	275,295	-0.01(-0.31%)
May 10, 2010	1.962	1.982	1.939	1.981	46,168,128	+0.11(+5.61%)
May 07, 2010	1.947	1.998	1.848	1.876	39,004,288	-0.13(-6.52%)
May 06, 2010	2.007	2.078	1.792	2.007	1,131	-0.04(-2.03%)
May 05, 2010	2.045	2.139	2.025	2.048	34,694,640	-0.06(-2.77%)
May 04, 2010	2.062	2.124	2.051	2.107	47,889,412	+0.01(+0.68%)

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.