Indicators

Apartment Investment & Mgmt (NY: AIV )

8.280 +0.080 (+0.98%)

Official Closing Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.985	7.055	6.885	7.035	1,778,494	+0.05(+0.71%)
May 27, 2021	6.995	7.035	6.945	6.985	2,150,338	+0.00(+0.00%)
May 26, 2021	6.995	7.100	6.985	6.985	1,788,247	+0.00(+0.00%)
May 25, 2021	7.015	7.025	6.945	6.985	2,691,036	-0.02(-0.28%)
May 24, 2021	6.845	7.035	6.795	7.005	2,621,810	+0.18(+2.63%)
May 21, 2021	6.805	6.915	6.785	6.825	2,135,096	+0.05(+0.74%)
May 20, 2021	6.596	6.785	6.576	6.775	2,252,504	+0.17(+2.57%)
May 19, 2021	6.566	6.636	6.376	6.606	4,412,550	-0.06(-0.90%)
May 18, 2021	6.636	6.695	6.446	6.666	3,124,635	+0.00(+0.00%)
May 17, 2021	6.715	6.725	6.546	6.666	2,453,447	-0.06(-0.89%)
May 14, 2021	6.705	6.735	6.606	6.725	3,652,467	+0.05(+0.75%)
May 13, 2021	6.556	6.745	6.556	6.675	4,315,971	+0.13(+1.98%)
May 12, 2021	6.735	6.745	6.526	6.546	2,389,093	-0.20(-2.96%)
May 11, 2021	6.815	6.855	6.606	6.745	2,022,702	-0.16(-2.31%)
May 10, 2021	6.985	6.995	6.885	6.905	2,443,614	-0.05(-0.72%)
May 07, 2021	6.895	6.955	6.845	6.955	1,516,430	+0.08(+1.16%)
May 06, 2021	6.636	6.885	6.626	6.875	2,453,328	+0.27(+4.08%)
May 05, 2021	6.695	6.895	6.586	6.606	4,184,353	-0.28(-4.06%)
May 04, 2021	6.865	6.905	6.745	6.885	3,093,500	+0.05(+0.73%)

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.