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 (%)
Sep 29, 2006	6.333	6.450	6.329	6.434	4,579,761	+0.03(+0.42%)
Sep 28, 2006	6.427	6.438	6.385	6.407	5,657,053	-0.03(-0.40%)
Sep 27, 2006	6.412	6.444	6.374	6.433	7,992,596	+0.03(+0.41%)
Sep 26, 2006	6.373	6.436	6.354	6.407	7,717,777	+0.00(+0.07%)
Sep 25, 2006	6.498	6.498	6.361	6.403	4,786,087	-0.04(-0.70%)
Sep 22, 2006	6.410	6.451	6.351	6.447	2,768,489	+0.03(+0.44%)
Sep 21, 2006	6.483	6.494	6.403	6.419	4,809,764	-0.03(-0.53%)
Sep 20, 2006	6.417	6.500	6.417	6.453	6,139,044	+0.04(+0.68%)
Sep 19, 2006	6.314	6.416	6.256	6.410	7,442,111	+0.15(+2.48%)
Sep 18, 2006	6.289	6.320	6.241	6.255	5,923,417	-0.08(-1.25%)
Sep 15, 2006	6.361	6.369	6.315	6.334	4,293,949	+0.02(+0.24%)
Sep 14, 2006	6.317	6.330	6.284	6.319	4,020,820	-0.03(-0.45%)
Sep 13, 2006	6.304	6.365	6.282	6.347	4,725,204	+0.03(+0.51%)
Sep 12, 2006	6.181	6.333	6.123	6.315	7,019,312	+0.13(+2.12%)
Sep 11, 2006	6.168	6.196	6.107	6.184	4,492,664	+0.02(+0.25%)
Sep 08, 2006	6.073	6.173	6.019	6.168	5,462,566	+0.11(+1.82%)
Sep 07, 2006	6.070	6.089	6.022	6.058	5,204,658	-0.02(-0.31%)
Sep 06, 2006	6.069	6.106	6.029	6.077	8,005,280	+0.01(+0.14%)
Sep 05, 2006	6.041	6.073	5.997	6.069	7,714,394	+0.03(+0.47%)

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.