Indicators

Apartment Investment & Mgmt (NY: AIV )

9.130 -0.130 (-1.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.796	3.832	3.790	3.832	3,201,435	+0.03(+0.90%)
Feb 26, 2004	3.780	3.802	3.763	3.797	3,005,256	+0.02(+0.47%)
Feb 25, 2004	3.719	3.797	3.719	3.780	8,339,291	+0.06(+1.62%)
Feb 24, 2004	3.762	3.762	3.685	3.719	7,960,463	-0.04(-1.13%)
Feb 23, 2004	3.808	3.813	3.751	3.762	4,032,659	-0.04(-1.09%)
Feb 20, 2004	3.790	3.809	3.767	3.803	5,024,546	+0.01(+0.37%)
Feb 19, 2004	3.790	3.820	3.769	3.789	4,284,647	-0.00(-0.03%)
Feb 18, 2004	3.808	3.828	3.758	3.790	6,681,073	-0.10(-2.49%)
Feb 17, 2004	3.861	3.901	3.821	3.887	9,638,976	-0.00(-0.09%)
Feb 13, 2004	3.843	3.903	3.742	3.891	22,890,350	-0.18(-4.47%)
Feb 12, 2004	4.110	4.139	4.069	4.073	5,592,788	-0.04(-0.89%)
Feb 11, 2004	4.163	4.163	4.110	4.110	5,932,718	-0.04(-0.91%)
Feb 10, 2004	4.178	4.195	4.133	4.147	5,805,033	-0.01(-0.23%)
Feb 09, 2004	4.210	4.210	4.149	4.157	3,030,624	-0.04(-0.85%)
Feb 06, 2004	4.118	4.198	4.110	4.192	3,401,842	+0.07(+1.61%)
Feb 05, 2004	4.104	4.126	4.085	4.126	4,702,373	-0.01(-0.17%)
Feb 04, 2004	4.220	4.221	4.128	4.133	3,863,539	-0.09(-2.10%)
Feb 03, 2004	4.240	4.257	4.214	4.222	5,249,475	-0.02(-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.