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 28, 2003	4.364	4.418	4.341	4.348	1,711,491	-0.01(-0.22%)
Feb 27, 2003	4.309	4.374	4.300	4.358	2,682,238	+0.05(+1.24%)
Feb 26, 2003	4.305	4.313	4.266	4.305	1,494,172	-0.01(-0.27%)
Feb 25, 2003	4.275	4.316	4.246	4.316	1,374,943	+0.05(+1.11%)
Feb 24, 2003	4.293	4.298	4.246	4.269	1,542,371	-0.03(-0.74%)
Feb 21, 2003	4.257	4.305	4.221	4.301	1,653,990	+0.05(+1.14%)
Feb 20, 2003	4.263	4.279	4.210	4.253	1,749,543	-0.02(-0.53%)
Feb 19, 2003	4.195	4.287	4.157	4.275	2,976,506	+0.11(+2.64%)
Feb 18, 2003	4.133	4.175	4.115	4.165	2,456,463	+0.04(+1.06%)
Feb 14, 2003	4.145	4.166	4.121	4.121	1,928,810	-0.04(-0.85%)
Feb 13, 2003	4.145	4.157	4.097	4.157	3,238,642	-0.00(-0.06%)
Feb 12, 2003	4.175	4.185	4.150	4.159	3,094,044	-0.01(-0.23%)
Feb 11, 2003	4.240	4.240	4.162	4.169	1,853,551	-0.06(-1.40%)
Feb 10, 2003	4.228	4.238	4.170	4.228	3,009,484	+0.00(+0.00%)
Feb 07, 2003	4.305	4.305	4.228	4.228	2,398,962	-0.12(-2.85%)
Feb 06, 2003	4.376	4.376	4.348	4.352	1,976,163	-0.02(-0.49%)
Feb 05, 2003	4.342	4.387	4.334	4.373	2,101,312	+0.03(+0.76%)
Feb 04, 2003	4.313	4.340	4.290	4.340	2,292,417	+0.03(+0.63%)

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.