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 (%)
Jun 28, 2024	8.150	8.400	8.085	8.290	3,876,651	+0.21(+2.60%)
Jun 27, 2024	8.020	8.080	7.980	8.080	908,621	+0.11(+1.38%)
Jun 26, 2024	7.910	8.130	7.910	7.970	3,881,804	-0.03(-0.38%)
Jun 25, 2024	8.010	8.030	7.920	8.000	1,222,048	+0.00(+0.00%)
Jun 24, 2024	7.960	8.050	7.960	8.000	1,381,714	+0.03(+0.38%)
Jun 21, 2024	7.970	8.040	7.955	7.970	2,882,832	+0.00(+0.00%)
Jun 20, 2024	7.960	8.015	7.940	7.970	749,043	-0.05(-0.62%)
Jun 18, 2024	8.030	8.060	7.990	8.020	588,057	+0.00(+0.00%)
Jun 17, 2024	8.010	8.060	7.970	8.020	843,776	-0.05(-0.62%)
Jun 14, 2024	7.990	8.095	7.990	8.070	734,606	+0.04(+0.50%)
Jun 13, 2024	8.080	8.105	7.990	8.030	706,314	-0.03(-0.37%)
Jun 12, 2024	8.240	8.290	8.045	8.060	766,672	+0.07(+0.88%)
Jun 11, 2024	8.160	8.160	7.990	7.990	539,677	-0.18(-2.20%)
Jun 10, 2024	8.120	8.225	7.990	8.170	766,909	+0.18(+2.25%)
Jun 07, 2024	7.950	8.015	7.900	7.990	678,222	-0.07(-0.87%)
Jun 06, 2024	8.020	8.085	8.000	8.060	354,554	+0.02(+0.25%)
Jun 05, 2024	7.980	8.055	7.930	8.040	943,471	+0.07(+0.88%)
Jun 04, 2024	7.940	8.040	7.930	7.970	727,150	+0.02(+0.25%)

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.