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, 2019	5.837	5.925	5.831	5.854	28,856,062	+0.00(+0.02%)
Feb 27, 2019	5.870	5.900	5.832	5.852	12,614,333	-0.05(-0.83%)
Feb 26, 2019	5.904	5.922	5.866	5.902	8,930,640	+0.01(+0.24%)
Feb 25, 2019	5.948	5.954	5.867	5.887	9,858,581	-0.09(-1.44%)
Feb 22, 2019	5.955	5.992	5.908	5.973	10,731,086	+0.04(+0.71%)
Feb 21, 2019	5.848	5.934	5.821	5.931	9,409,636	+0.29(+5.20%)
Feb 20, 2019	5.711	5.711	5.607	5.638	19,836,250	-0.08(-1.42%)
Feb 19, 2019	5.691	5.729	5.674	5.720	10,984,620	+0.03(+0.50%)
Feb 15, 2019	5.695	5.698	5.660	5.691	8,704,033	+0.02(+0.38%)
Feb 14, 2019	5.669	5.693	5.637	5.669	8,476,752	+0.01(+0.14%)
Feb 13, 2019	5.591	5.675	5.581	5.661	10,638,045	+0.05(+0.94%)
Feb 12, 2019	5.649	5.664	5.568	5.609	14,163,061	-0.04(-0.73%)
Feb 11, 2019	5.656	5.690	5.635	5.650	15,017,913	+0.00(+0.00%)
Feb 08, 2019	5.644	5.700	5.642	5.650	13,825,334	+0.00(+0.02%)
Feb 07, 2019	5.626	5.678	5.609	5.649	20,038,330	+0.00(+0.08%)
Feb 06, 2019	5.665	5.687	5.636	5.644	11,152,590	-0.02(-0.30%)
Feb 05, 2019	5.633	5.691	5.590	5.661	16,701,030	-0.01(-0.12%)
Feb 04, 2019	5.604	5.676	5.575	5.668	9,603,708	+0.04(+0.69%)

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.