Indicators

Apartment Investment & Mgmt (NY: AIV )

8.320 +0.050 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.172	8.482	8.134	8.302	1,543,751	+0.20(+2.46%)
Jul 28, 2022	7.853	8.122	7.783	8.102	929,790	+0.26(+3.31%)
Jul 27, 2022	7.703	7.853	7.683	7.843	550,005	+0.16(+2.08%)
Jul 26, 2022	7.643	7.713	7.593	7.683	586,490	+0.04(+0.52%)
Jul 25, 2022	7.554	7.723	7.509	7.643	809,254	+0.12(+1.59%)
Jul 22, 2022	7.464	7.610	7.464	7.524	713,743	+0.05(+0.67%)
Jul 21, 2022	7.334	7.484	7.264	7.474	613,308	+0.14(+1.90%)
Jul 20, 2022	7.294	7.419	7.249	7.334	774,801	+0.07(+0.96%)
Jul 19, 2022	7.095	7.294	7.095	7.264	1,064,269	+0.23(+3.26%)
Jul 18, 2022	7.075	7.125	6.990	7.035	1,123,262	+0.02(+0.28%)
Jul 15, 2022	6.985	7.050	6.845	7.015	999,849	+0.18(+2.63%)
Jul 14, 2022	6.745	6.905	6.745	6.835	955,819	-0.05(-0.72%)
Jul 13, 2022	6.765	6.885	6.656	6.885	1,044,934	+0.11(+1.62%)
Jul 12, 2022	6.516	6.845	6.516	6.775	1,137,529	+0.20(+3.03%)
Jul 11, 2022	6.546	6.636	6.496	6.576	1,403,953	-0.03(-0.45%)
Jul 08, 2022	6.725	6.750	6.596	6.606	1,430,153	-0.11(-1.63%)
Jul 07, 2022	6.805	6.855	6.666	6.715	1,403,293	-0.03(-0.44%)
Jul 06, 2022	6.805	6.865	6.685	6.745	1,658,814	-0.04(-0.59%)
Jul 05, 2022	6.705	6.805	6.606	6.785	2,218,028	-0.01(-0.15%)

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.