Indicators

Apartment Investment & Mgmt (NY: AIV )

8.200 +0.090 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.782	4.791	4.689	4.720	21,166,242	-0.08(-1.60%)
Apr 27, 2017		4.851	4.758	4.797	26,786,424	-0.04(-0.87%)
Apr 26, 2017	4.815	4.852	4.771	4.839	15,987,725	+0.02(+0.43%)
Apr 25, 2017	4.735	4.825	4.709	4.818	16,710,250	+0.09(+1.92%)
Apr 24, 2017	4.826	4.826	4.657	4.728	22,893,996	-0.04(-0.77%)
Apr 21, 2017	4.746	4.788	4.746	4.764	15,301,822	+0.01(+0.23%)
Apr 20, 2017	4.787	4.787	4.727	4.754	19,785,780	-0.03(-0.56%)
Apr 19, 2017	4.827	4.842	4.774	4.780	9,119,365	-0.05(-0.94%)
Apr 18, 2017	4.806	4.840	4.801	4.826	14,303,025	+0.01(+0.29%)
Apr 17, 2017	4.768	4.816	4.759	4.812	18,892,180	+0.06(+1.36%)
Apr 13, 2017	4.777	4.791	4.716	4.747	13,479,241	-0.03(-0.57%)
Apr 12, 2017	4.841	4.850	4.760	4.774	25,518,566	-0.06(-1.27%)
Apr 11, 2017	4.856	4.869	4.826	4.836	8,528,253	-0.02(-0.40%)
Apr 10, 2017	4.842	4.867	4.816	4.855	6,551,360	+0.01(+0.16%)
Apr 07, 2017	4.847	4.866	4.829	4.847	5,915,266	+0.01(+0.13%)
Apr 06, 2017	4.810	4.847	4.787	4.841	11,229,996	+0.02(+0.49%)
Apr 05, 2017	4.797	4.826	4.756	4.817	11,080,921	+0.02(+0.45%)
Apr 04, 2017	4.782	4.868	4.763	4.796	10,598,453	+0.01(+0.27%)

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.