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 27, 2015	3.755	3.822	3.733	3.814	14,999,515	+0.06(+1.56%)
Feb 26, 2015	3.790	3.790	3.727	3.755	10,200,890	-0.04(-0.99%)
Feb 25, 2015	3.826	3.848	3.781	3.792	12,051,045	-0.02(-0.61%)
Feb 24, 2015	3.919	3.922	3.784	3.816	18,614,514	-0.12(-3.01%)
Feb 23, 2015	3.887	3.935	3.876	3.934	9,046,680	+0.06(+1.65%)
Feb 20, 2015	3.822	3.880	3.812	3.870	14,368,832	+0.05(+1.32%)
Feb 19, 2015	3.916	3.916	3.809	3.820	7,911,707	-0.11(-2.71%)
Feb 18, 2015	3.870	3.934	3.848	3.926	11,501,680	+0.05(+1.25%)
Feb 17, 2015	3.902	3.943	3.874	3.877	9,754,778	-0.02(-0.62%)
Feb 13, 2015	3.954	3.902	3.902	3.902	13,625,440	-0.05(-1.28%)
Feb 12, 2015	3.854	3.954	3.849	3.952	13,700,464	+0.10(+2.71%)
Feb 11, 2015	3.857	3.874	3.821	3.848	17,079,376	-0.00(-0.08%)
Feb 10, 2015	3.851	3.860	3.790	3.851	17,979,396	-0.02(-0.39%)
Feb 09, 2015	3.923	3.941	3.855	3.866	14,019,594	-0.06(-1.46%)
Feb 06, 2015	4.043	4.050	3.906	3.923	23,659,522	-0.15(-3.65%)
Feb 05, 2015	4.044	4.080	4.021	4.072	15,943,950	+0.04(+1.02%)
Feb 04, 2015	4.008	4.047	3.977	4.031	11,721,836	+0.01(+0.15%)
Feb 03, 2015	4.008	4.027	3.940	4.025	12,592,777	+0.02(+0.48%)

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.