Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.243	4.249	4.190	4.224	3,998,069	-0.04(-0.85%)
Jul 28, 2006	4.225	4.260	4.221	4.260	5,985,720	+0.06(+1.34%)
Jul 27, 2006	4.225	4.242	4.199	4.204	3,648,580	-0.00(-0.02%)
Jul 26, 2006	4.177	4.237	4.177	4.205	7,200,396	+0.02(+0.55%)
Jul 25, 2006	4.111	4.190	4.110	4.182	7,385,955	+0.06(+1.47%)
Jul 24, 2006	4.026	4.122	4.032	4.122	4,774,460	+0.10(+2.40%)
Jul 21, 2006	4.129	4.132	4.021	4.025	7,496,380	-0.07(-1.61%)
Jul 20, 2006	4.129	4.134	4.080	4.091	6,727,959	-0.03(-0.81%)
Jul 19, 2006	4.018	4.127	4.015	4.124	7,045,573	+0.11(+2.67%)
Jul 18, 2006	3.960	4.018	3.955	4.017	7,810,580	+0.06(+1.44%)
Jul 17, 2006	3.971	3.987	3.950	3.960	4,267,871	-0.01(-0.31%)
Jul 14, 2006	4.035	4.035	3.962	3.972	5,049,953	-0.06(-1.59%)
Jul 13, 2006	4.057	4.058	4.027	4.036	7,046,711	-0.02(-0.54%)
Jul 12, 2006	4.041	4.070	4.032	4.058	8,135,024	+0.02(+0.57%)
Jul 11, 2006	4.157	4.157	4.012	4.035	11,736,930	+0.05(+1.19%)
Jul 10, 2006	3.972	4.003	3.972	3.988	3,979,855	+0.02(+0.44%)
Jul 07, 2006	3.988	4.005	3.956	3.970	7,461,090	-0.02(-0.44%)
Jul 06, 2006	3.978	4.001	3.970	3.988	8,251,141	+0.01(+0.26%)
Jul 05, 2006	3.921	3.995	3.907	3.978	9,764,079	+0.05(+1.30%)

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.