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 27, 2004	2.820	2.846	2.815	2.846	4,309,992	+0.03(+0.90%)
Feb 26, 2004	2.807	2.824	2.795	2.821	4,045,882	+0.01(+0.47%)
Feb 25, 2004	2.763	2.821	2.763	2.807	11,226,926	+0.04(+1.62%)
Feb 24, 2004	2.794	2.794	2.737	2.763	10,716,922	-0.03(-1.13%)
Feb 23, 2004	2.829	2.832	2.786	2.794	5,429,041	-0.03(-1.09%)
Feb 20, 2004	2.815	2.829	2.798	2.825	6,764,388	+0.01(+0.37%)
Feb 19, 2004	2.815	2.837	2.800	2.814	5,768,285	-0.00(-0.03%)
Feb 18, 2004	2.829	2.843	2.792	2.815	8,994,518	-0.07(-2.49%)
Feb 17, 2004	2.868	2.898	2.838	2.887	12,976,651	-0.00(-0.09%)
Feb 13, 2004	2.855	2.899	2.779	2.890	30,816,556	-0.14(-4.47%)
Feb 12, 2004	3.053	3.074	3.023	3.025	7,529,394	-0.03(-0.89%)
Feb 11, 2004	3.092	3.092	3.053	3.053	7,987,032	-0.03(-0.91%)
Feb 10, 2004	3.103	3.116	3.070	3.081	7,815,133	-0.01(-0.23%)
Feb 09, 2004	3.127	3.127	3.082	3.088	4,080,034	-0.03(-0.85%)
Feb 06, 2004	3.059	3.118	3.053	3.114	4,579,793	+0.05(+1.60%)
Feb 05, 2004	3.048	3.065	3.034	3.065	6,330,656	-0.01(-0.17%)
Feb 04, 2004	3.134	3.135	3.067	3.070	5,201,361	-0.07(-2.10%)
Feb 03, 2004	3.149	3.162	3.130	3.136	7,067,203	-0.01(-0.42%)

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.