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, 2006	5.242	5.255	5.203	5.240	9,712,543	-0.00(-0.05%)
Feb 27, 2006	5.239	5.257	5.190	5.242	6,436,695	+0.05(+0.98%)
Feb 24, 2006	5.183	5.201	5.161	5.192	4,314,243	+0.00(+0.07%)
Feb 23, 2006	5.200	5.209	5.142	5.188	7,048,908	-0.01(-0.23%)
Feb 22, 2006	5.180	5.214	5.141	5.200	7,294,132	+0.02(+0.39%)
Feb 21, 2006	5.162	5.214	5.138	5.180	4,895,169	+0.02(+0.37%)
Feb 17, 2006	5.140	5.177	5.103	5.161	10,805,057	+0.04(+0.79%)
Feb 16, 2006	5.142	5.142	5.111	5.121	5,884,519	-0.02(-0.41%)
Feb 15, 2006	5.072	5.151	5.060	5.142	6,756,331	+0.07(+1.38%)
Feb 14, 2006	5.085	5.101	5.006	5.072	6,901,774	-0.01(-0.16%)
Feb 13, 2006	5.052	5.086	5.046	5.080	7,051,445	-0.00(-0.05%)
Feb 10, 2006	5.138	5.143	5.015	5.083	5,384,771	+0.07(+1.37%)
Feb 09, 2006	5.026	5.044	4.969	5.014	5,442,271	-0.00(-0.02%)
Feb 08, 2006	4.981	5.097	4.896	5.015	9,951,848	+0.03(+0.62%)
Feb 07, 2006	5.050	5.069	4.976	4.985	4,534,098	-0.07(-1.29%)
Feb 06, 2006	5.008	5.052	4.991	5.050	3,852,546	+0.04(+0.78%)
Feb 03, 2006	5.043	5.073	4.943	5.011	4,253,360	-0.05(-1.03%)
Feb 02, 2006	5.067	5.091	5.039	5.063	7,583,326	+0.00(+0.02%)

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.