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, 2017	4.920	4.960	4.906	4.957	10,253,888	+0.03(+0.64%)
Jul 28, 2017	4.897	4.930	4.828	4.926	11,771,743	+0.14(+2.84%)
Jul 27, 2017	4.761	4.799	4.706	4.790	10,111,704	+0.01(+0.30%)
Jul 26, 2017	4.732	4.794	4.715	4.775	7,786,430	+0.05(+1.04%)
Jul 25, 2017	4.755	4.761	4.717	4.727	6,981,445	-0.03(-0.57%)
Jul 24, 2017	4.815	4.815	4.750	4.754	16,091,373	-0.06(-1.24%)
Jul 21, 2017	4.779	4.818	4.757	4.814	6,608,223	+0.04(+0.75%)
Jul 20, 2017	4.766	4.801	4.753	4.778	9,005,793	+0.02(+0.39%)
Jul 19, 2017	4.711	4.759	4.703	4.759	5,568,727	+0.05(+0.99%)
Jul 18, 2017	4.762	4.762	4.707	4.712	9,286,174	-0.04(-0.76%)
Jul 17, 2017	4.708	4.758	4.690	4.748	11,698,160	+0.04(+0.86%)
Jul 14, 2017	4.670	4.717	4.670	4.708	7,626,999	+0.05(+1.05%)
Jul 13, 2017	4.680	4.680	4.637	4.659	9,744,822	-0.02(-0.37%)
Jul 12, 2017	4.635	4.688	4.629	4.676	11,895,375	+0.06(+1.30%)
Jul 11, 2017	4.641	4.641	4.557	4.617	16,958,380	-0.02(-0.40%)
Jul 10, 2017	4.653	4.680	4.629	4.635	13,260,101	-0.01(-0.14%)
Jul 07, 2017	4.653	4.678	4.627	4.642	15,322,030	-0.01(-0.26%)
Jul 06, 2017	4.741	4.750	4.624	4.654	21,873,524	-0.11(-2.29%)
Jul 05, 2017	4.723	4.798	4.712	4.762	16,954,760	+0.06(+1.34%)

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.