Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.380	7.450	7.280	7.380	1,276,632	+0.11(+1.51%)
Feb 28, 2024	7.170	7.400	7.170	7.270	693,034	+0.01(+0.14%)
Feb 27, 2024	7.220	7.295	7.165	7.260	1,182,488	+0.09(+1.26%)
Feb 26, 2024	7.270	7.315	7.060	7.170	1,673,105	-0.13(-1.78%)
Feb 23, 2024	7.510	7.510	7.060	7.300	3,260,527	-0.35(-4.58%)
Feb 22, 2024	7.810	7.970	7.630	7.650	1,652,707	-0.19(-2.42%)
Feb 21, 2024	7.680	7.910	7.670	7.840	1,838,425	+0.17(+2.22%)
Feb 20, 2024	7.590	7.680	7.525	7.670	1,113,108	+0.01(+0.13%)
Feb 16, 2024	7.600	7.710	7.540	7.660	490,261	-0.02(-0.26%)
Feb 15, 2024	7.520	7.680	7.520	7.680	1,163,860	+0.22(+2.95%)
Feb 14, 2024	7.400	7.520	7.370	7.460	557,449	+0.12(+1.63%)
Feb 13, 2024	7.360	7.375	7.220	7.340	1,094,975	-0.25(-3.29%)
Feb 12, 2024	7.550	7.645	7.515	7.590	1,190,630	+0.08(+1.07%)
Feb 09, 2024	7.500	7.580	7.415	7.510	858,989	+0.00(+0.00%)
Feb 08, 2024	7.420	7.545	7.415	7.510	1,010,981	+0.09(+1.21%)
Feb 07, 2024	7.520	7.520	7.385	7.420	571,611	-0.08(-1.07%)
Feb 06, 2024	7.360	7.500	7.310	7.500	599,453	+0.13(+1.76%)
Feb 05, 2024	7.360	7.435	7.316	7.370	549,781	-0.11(-1.47%)
Feb 02, 2024	7.490	7.535	7.350	7.480	618,140	-0.13(-1.71%)

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.