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 (%)
Feb 28, 2017	5.010	5.056	4.996	5.021	14,914,228	+0.01(+0.15%)
Feb 27, 2017	4.984	5.029	4.959	5.014	4,924,114	+0.04(+0.80%)
Feb 24, 2017	4.979	4.979	4.927	4.974	4,520,127	+0.01(+0.28%)
Feb 23, 2017	4.929	4.978	4.886	4.960	9,645,730	+0.06(+1.17%)
Feb 22, 2017	4.956	4.956	4.827	4.902	7,862,255	-0.04(-0.76%)
Feb 21, 2017	4.837	4.959	4.815	4.940	7,564,345	+0.08(+1.71%)
Feb 17, 2017		4.857	4.857	4.857	0	-0.02(-0.35%)
Feb 16, 2017	4.844	4.904	4.841	4.874	3,754,983	+0.05(+1.01%)
Feb 15, 2017	4.830	4.854	4.786	4.826	7,207,896	-0.03(-0.62%)
Feb 14, 2017	4.855	4.873	4.790	4.856	6,169,995	-0.02(-0.35%)
Feb 13, 2017	4.895	4.910	4.812	4.873	6,995,839	-0.02(-0.44%)
Feb 10, 2017	4.815	4.900	4.808	4.895	6,664,048	+0.06(+1.33%)
Feb 09, 2017	4.831	4.857	4.789	4.830	10,084,111	-0.02(-0.40%)
Feb 08, 2017	4.806	4.880	4.776	4.850	14,647,666	+0.07(+1.37%)
Feb 07, 2017	4.745	4.801	4.717	4.784	7,820,020	+0.05(+0.97%)
Feb 06, 2017	4.753	4.770	4.694	4.738	9,045,526	-0.02(-0.41%)
Feb 03, 2017	4.840	4.913	4.749	4.758	13,517,633	+0.02(+0.34%)
Feb 02, 2017	4.639	4.754	4.632	4.741	13,691,254	+0.11(+2.45%)

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.