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, 2005	3.367	3.399	3.325	3.361	10,042,987	-0.01(-0.16%)
Feb 25, 2005	3.256	3.378	3.256	3.366	7,771,874	+0.11(+3.37%)
Feb 24, 2005	3.255	3.272	3.240	3.256	3,920,658	-0.02(-0.62%)
Feb 23, 2005	3.277	3.320	3.274	3.277	8,799,852	+0.02(+0.54%)
Feb 22, 2005	3.354	3.354	3.259	3.259	6,413,760	-0.09(-2.80%)
Feb 18, 2005	3.344	3.413	3.272	3.353	11,628,782	+0.01(+0.26%)
Feb 17, 2005	3.347	3.386	3.340	3.344	11,181,390	+0.02(+0.74%)
Feb 16, 2005	3.291	3.334	3.275	3.320	8,744,070	-0.02(-0.68%)
Feb 15, 2005	3.303	3.350	3.286	3.342	14,235,724	+0.06(+1.74%)
Feb 14, 2005	3.258	3.294	3.258	3.285	12,244,658	+0.04(+1.25%)
Feb 11, 2005	3.245	3.272	3.223	3.245	7,675,110	+0.00(+0.00%)
Feb 10, 2005	3.228	3.259	3.228	3.245	6,753,004	+0.04(+1.23%)
Feb 09, 2005	3.171	3.229	3.171	3.205	6,198,602	+0.03(+1.08%)
Feb 08, 2005	3.167	3.215	3.167	3.171	6,498,001	-0.01(-0.19%)
Feb 07, 2005	3.162	3.209	3.145	3.177	7,158,275	+0.01(+0.47%)
Feb 04, 2005	3.171	3.203	3.160	3.162	9,917,763	-0.00(-0.06%)
Feb 03, 2005	3.189	3.197	3.152	3.164	6,406,929	-0.01(-0.39%)
Feb 02, 2005	3.193	3.226	3.162	3.176	18,702,816	-0.00(-0.03%)

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.