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 29, 2016	4.697	4.893	4.675	4.846	21,139,546	+0.18(+3.86%)
Jul 28, 2016	4.604	4.715	4.600	4.665	9,433,885	+0.05(+1.05%)
Jul 27, 2016	4.670	4.673	4.580	4.617	13,214,207	-0.07(-1.53%)
Jul 26, 2016	4.715	4.717	4.677	4.689	6,439,949	-0.04(-0.80%)
Jul 25, 2016	4.766	4.779	4.724	4.727	7,910,425	-0.03(-0.62%)
Jul 22, 2016	4.722	4.768	4.722	4.756	16,007,837	+0.03(+0.71%)
Jul 21, 2016	4.742	4.750	4.705	4.722	13,565,175	-0.03(-0.64%)
Jul 20, 2016	4.778	4.783	4.732	4.753	7,760,267	-0.03(-0.55%)
Jul 19, 2016	4.754	4.779	4.722	4.779	7,822,899	+0.02(+0.49%)
Jul 18, 2016	4.786	4.795	4.739	4.756	10,117,073	-0.04(-0.86%)
Jul 15, 2016	4.817	4.824	4.759	4.797	12,291,125	-0.02(-0.48%)
Jul 14, 2016	4.844	4.874	4.813	4.820	12,652,907	-0.04(-0.80%)
Jul 13, 2016	4.846	4.873	4.820	4.859	10,593,571	+0.03(+0.70%)
Jul 12, 2016	4.820	4.836	4.767	4.826	10,584,293	+0.01(+0.11%)
Jul 11, 2016	4.816	4.836	4.763	4.820	7,571,962	+0.02(+0.42%)
Jul 08, 2016	4.771	4.814	4.739	4.800	7,371,959	+0.07(+1.45%)
Jul 07, 2016	4.760	4.760	4.693	4.732	8,604,419	-0.04(-0.82%)
Jul 06, 2016	4.754	4.788	4.720	4.771	15,187,336	+0.01(+0.31%)
Jul 05, 2016	4.699	4.762	4.681	4.756	11,064,974	+0.06(+1.37%)

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.