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 (%)
Oct 29, 2010	2.820	2.887	2.733	2.873	18,056,992	+0.04(+1.26%)
Oct 28, 2010	2.880	2.887	2.819	2.838	19,363,962	-0.02(-0.69%)
Oct 27, 2010	2.894	2.914	2.841	2.857	16,163,279	-0.08(-2.77%)
Oct 25, 2010	2.935	2.977	2.920	2.939	20,766,456	+0.03(+1.15%)
Oct 22, 2010	2.882	2.916	2.855	2.905	17,375,616	+0.03(+1.12%)
Oct 21, 2010	2.878	2.912	2.865	2.873	18,142,010	+0.00(+0.17%)
Oct 20, 2010	2.796	2.899	2.794	2.868	18,932,928	+0.08(+2.83%)
Oct 19, 2010	2.783	2.852	2.769	2.790	16,056,729	-0.04(-1.44%)
Oct 18, 2010	2.785	2.830	2.785	2.830	8,531,858	+0.04(+1.50%)
Oct 15, 2010	2.828	2.849	2.783	2.788	10,974,762	-0.02(-0.57%)
Oct 14, 2010	2.810	2.834	2.787	2.804	12,778,483	-0.02(-0.61%)
Oct 13, 2010	2.856	2.907	2.818	2.822	19,949,188	-0.01(-0.43%)
Oct 12, 2010	2.782	2.845	2.762	2.834	11,903,560	+0.05(+1.73%)
Oct 11, 2010	2.782	2.801	2.771	2.786	6,151,355	+0.00(+0.13%)
Oct 08, 2010	2.782	2.796	2.746	2.782	11,823,408	+0.02(+0.85%)
Oct 07, 2010	2.767	2.776	2.749	2.759	12,254,700	+0.01(+0.54%)
Oct 06, 2010	2.737	2.768	2.724	2.744	14,773,943	+0.00(+0.09%)
Oct 05, 2010	2.700	2.757	2.685	2.741	20,075,702	+0.08(+2.82%)
Oct 04, 2010	2.639	2.680	2.633	2.666	12,472,634	+0.01(+0.46%)

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.