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 (%)
Mar 28, 2024	8.120	8.210	8.070	8.190	1,373,732	+0.07(+0.86%)
Mar 27, 2024	7.960	8.130	7.920	8.120	818,790	+0.19(+2.40%)
Mar 26, 2024	8.060	8.060	7.920	7.930	1,017,792	-0.08(-1.00%)
Mar 25, 2024	8.030	8.060	7.890	8.010	882,596	+0.02(+0.25%)
Mar 22, 2024	7.840	8.150	7.815	7.990	2,663,439	+0.18(+2.30%)
Mar 21, 2024	7.710	7.855	7.700	7.810	983,747	+0.11(+1.43%)
Mar 20, 2024	7.470	7.755	7.470	7.700	867,438	+0.17(+2.26%)
Mar 19, 2024	7.420	7.540	7.405	7.530	713,411	+0.11(+1.48%)
Mar 18, 2024	7.430	7.530	7.400	7.420	756,020	-0.02(-0.27%)
Mar 15, 2024	7.310	7.510	7.310	7.440	1,986,986	+0.03(+0.40%)
Mar 14, 2024	7.560	7.570	7.330	7.410	665,455	-0.18(-2.37%)
Mar 13, 2024	7.550	7.655	7.530	7.590	1,058,221	+0.01(+0.13%)
Mar 12, 2024	7.700	7.750	7.530	7.580	1,099,834	-0.16(-2.07%)
Mar 11, 2024	7.760	7.790	7.690	7.740	1,060,957	-0.02(-0.26%)
Mar 08, 2024	7.780	7.830	7.700	7.760	653,799	+0.03(+0.39%)
Mar 07, 2024	7.700	7.735	7.640	7.730	870,532	+0.12(+1.58%)
Mar 06, 2024	7.660	7.675	7.575	7.610	680,984	+0.03(+0.40%)
Mar 05, 2024	7.700	7.760	7.555	7.580	1,166,741	-0.12(-1.56%)
Mar 04, 2024	7.610	7.770	7.555	7.700	1,408,724	+0.08(+1.05%)

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.