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, 2020	5.966	5.968	5.713	5.901	21,922,392	-0.21(-3.41%)
Feb 27, 2020	6.461	6.473	6.098	6.110	19,136,644	-0.41(-6.30%)
Feb 26, 2020	6.624	6.663	6.519	6.521	9,792,491	-0.09(-1.36%)
Feb 25, 2020	6.777	6.777	6.598	6.611	20,787,572	-0.15(-2.23%)
Feb 24, 2020	6.782	6.856	6.745	6.761	10,020,332	-0.08(-1.23%)
Feb 21, 2020	6.796	6.869	6.796	6.845	7,837,359	+0.04(+0.60%)
Feb 20, 2020	6.701	6.807	6.667	6.804	4,913,873	+0.11(+1.64%)
Feb 19, 2020	6.772	6.779	6.695	6.695	9,149,038	-0.07(-1.09%)
Feb 18, 2020	6.781	6.783	6.707	6.769	7,280,880	+0.01(+0.13%)
Feb 14, 2020	6.706	6.761	6.685	6.760	7,477,430	+0.08(+1.24%)
Feb 13, 2020	6.621	6.698	6.595	6.677	6,953,905	+0.06(+0.84%)
Feb 12, 2020	6.613	6.667	6.575	6.622	4,558,364	-0.00(-0.07%)
Feb 11, 2020	6.602	6.639	6.595	6.627	4,339,819	+0.02(+0.35%)
Feb 10, 2020	6.577	6.603	6.540	6.603	3,088,647	+0.07(+1.07%)
Feb 07, 2020	6.561	6.577	6.510	6.534	3,457,687	-0.01(-0.22%)
Feb 06, 2020	6.553	6.571	6.529	6.548	7,321,909	+0.02(+0.26%)
Feb 05, 2020	6.512	6.573	6.485	6.531	5,226,156	+0.02(+0.24%)
Feb 04, 2020	6.477	6.556	6.459	6.515	7,037,011	+0.06(+0.85%)

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.