Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.995	6.066	5.992	6.043	14,896,383	+0.05(+0.78%)
Jun 27, 2019	6.012	6.085	5.974	5.996	6,820,637	+0.02(+0.32%)
Jun 26, 2019	6.102	6.102	5.943	5.977	13,434,114	-0.13(-2.05%)
Jun 25, 2019	6.177	6.220	6.095	6.102	7,127,157	-0.06(-0.98%)
Jun 24, 2019	6.179	6.193	6.115	6.162	6,258,255	-0.01(-0.12%)
Jun 21, 2019	6.218	6.218	6.094	6.170	23,910,018	-0.06(-1.01%)
Jun 20, 2019	6.206	6.250	6.187	6.232	12,631,877	+0.05(+0.80%)
Jun 19, 2019	6.137	6.193	6.090	6.183	7,614,016	+0.03(+0.45%)
Jun 18, 2019	6.228	6.253	6.112	6.155	8,103,587	-0.04(-0.60%)
Jun 17, 2019	6.189	6.242	6.164	6.193	8,556,616	+0.03(+0.45%)
Jun 14, 2019	6.193	6.214	6.152	6.165	9,249,177	-0.03(-0.49%)
Jun 13, 2019	6.199	6.216	6.169	6.195	4,741,895	+0.00(+0.06%)
Jun 12, 2019	6.171	6.208	6.153	6.191	6,033,495	+0.03(+0.43%)
Jun 11, 2019	6.193	6.193	6.106	6.165	4,478,967	-0.01(-0.23%)
Jun 10, 2019	6.182	6.193	6.120	6.179	4,742,384	+0.00(+0.00%)
Jun 07, 2019	6.253	6.270	6.179	6.179	5,326,238	-0.04(-0.70%)
Jun 06, 2019	6.175	6.235	6.151	6.223	5,690,665	+0.06(+0.90%)
Jun 05, 2019	6.059	6.167	6.035	6.167	4,977,312	+0.14(+2.34%)
Jun 04, 2019	6.033	6.044	5.947	6.026	8,854,187	-0.00(-0.04%)

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.