Indicators

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	7.970	8.150	7.970	8.050	750,331	+0.07(+0.88%)
Apr 25, 2024	7.990	8.030	7.925	7.980	926,378	-0.06(-0.75%)
Apr 24, 2024	7.990	8.100	7.890	8.040	666,909	-0.02(-0.25%)
Apr 23, 2024	8.110	8.180	8.040	8.060	799,196	-0.03(-0.37%)
Apr 22, 2024	7.860	8.105	7.830	8.090	637,741	+0.26(+3.32%)
Apr 19, 2024	7.770	7.900	7.720	7.830	868,031	+0.07(+0.90%)
Apr 18, 2024	7.780	7.825	7.720	7.760	769,161	+0.00(+0.00%)
Apr 17, 2024	7.820	7.905	7.740	7.760	631,759	-0.05(-0.64%)
Apr 16, 2024	7.910	7.925	7.800	7.810	442,245	-0.16(-2.01%)
Apr 15, 2024	8.100	8.185	7.950	7.970	890,827	-0.14(-1.73%)
Apr 12, 2024	8.200	8.240	8.040	8.110	490,959	-0.12(-1.46%)
Apr 11, 2024	8.200	8.240	8.055	8.230	746,854	+0.03(+0.37%)
Apr 10, 2024	8.170	8.255	8.080	8.200	663,744	-0.19(-2.26%)
Apr 09, 2024	8.280	8.440	8.240	8.390	1,881,407	+0.11(+1.33%)
Apr 08, 2024	7.980	8.340	7.950	8.280	1,959,982	+0.44(+5.61%)
Apr 05, 2024	7.850	7.890	7.790	7.840	553,707	-0.03(-0.38%)
Apr 04, 2024	8.050	8.120	7.835	7.870	682,102	-0.08(-1.01%)
Apr 03, 2024	7.800	7.965	7.800	7.950	412,906	+0.10(+1.27%)
Apr 02, 2024	7.870	7.910	7.790	7.850	865,359	-0.14(-1.75%)

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.