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 (%)
Apr 29, 2011	3.326	3.415	3.299	3.327	20,199,544	-0.05(-1.50%)
Apr 28, 2011	3.311	3.396	3.304	3.378	17,106,676	+0.06(+1.90%)
Apr 27, 2011	3.309	3.322	3.288	3.315	10,177,285	+0.01(+0.41%)
Apr 26, 2011	3.257	3.351	3.235	3.301	23,009,710	+0.06(+1.71%)
Apr 25, 2011	3.222	3.251	3.206	3.246	9,941,094	+0.04(+1.19%)
Apr 21, 2011	3.208	3.216	3.174	3.208	13,651,696	+0.01(+0.46%)
Apr 20, 2011	3.162	3.206	3.131	3.193	13,394,948	+0.08(+2.42%)
Apr 19, 2011	3.064	3.129	3.064	3.118	8,842,347	+0.06(+1.90%)
Apr 18, 2011	3.052	3.077	3.048	3.059	11,407,336	-0.04(-1.27%)
Apr 15, 2011	3.093	3.105	3.072	3.099	13,368,623	+0.01(+0.48%)
Apr 14, 2011	3.051	3.099	3.042	3.084	12,662,950	+0.02(+0.52%)
Apr 13, 2011	3.069	3.085	3.053	3.068	9,476,644	+0.00(+0.16%)
Apr 12, 2011	3.052	3.099	3.048	3.063	12,769,815	+0.00(+0.04%)
Apr 11, 2011	3.098	3.116	3.053	3.062	11,703,746	-0.03(-0.88%)
Apr 08, 2011	3.126	3.138	3.089	3.089	6,931,473	-0.02(-0.75%)
Apr 07, 2011	3.146	3.146	3.093	3.113	8,444,257	-0.04(-1.33%)
Apr 06, 2011	3.153	3.162	3.127	3.155	7,459,602	+0.01(+0.39%)
Apr 05, 2011	3.136	3.153	3.126	3.142	9,962,485	-0.00(-0.04%)
Apr 04, 2011	3.137	3.171	3.127	3.143	7,935,979	+0.01(+0.24%)

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.