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, 2018	4.306	4.372	4.300	4.318	29,633,176	+0.03(+0.60%)
Feb 27, 2018	4.347	4.372	4.272	4.292	10,550,857	-0.06(-1.49%)
Feb 26, 2018	4.356	4.369	4.319	4.357	6,629,188	+0.01(+0.33%)
Feb 23, 2018	4.297	4.345	4.274	4.342	8,444,186	+0.07(+1.57%)
Feb 22, 2018				4.275	10,036,082	+0.03(+0.74%)
Feb 21, 2018	4.363	4.397	4.240	4.244	10,990,488	-0.12(-2.84%)
Feb 20, 2018	4.393	4.468	4.367	4.368	8,613,778	-0.06(-1.46%)
Feb 16, 2018		4.433	4.433	4.433	0	+0.04(+0.81%)
Feb 15, 2018	4.299	4.401	4.296	4.397	15,310,669	+0.12(+2.74%)
Feb 14, 2018	4.304	4.321	4.243	4.280	9,620,655	-0.06(-1.48%)
Feb 13, 2018	4.332	4.360	4.302	4.344	7,584,437	+0.00(+0.03%)
Feb 12, 2018	4.361	4.361	4.226	4.343	12,920,318	-0.01(-0.18%)
Feb 09, 2018	4.257	4.380	4.236	4.350	13,099,902	+0.12(+2.96%)
Feb 08, 2018	4.336	4.400	4.223	4.225	11,950,824	-0.11(-2.55%)
Feb 07, 2018	4.375	4.407	4.336	4.336	9,423,953	-0.05(-1.03%)
Feb 06, 2018	4.346	4.411	4.296	4.381	20,799,004	-0.08(-1.81%)
Feb 05, 2018	4.469	4.497	4.405	4.462	10,987,415	-0.02(-0.49%)
Feb 02, 2018	4.471	4.525	4.374	4.484	16,541,240	-0.03(-0.61%)

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.