Indicators

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	2.635	2.682	2.595	2.636	51,425	+0.01(+0.30%)
Sep 29, 2010	2.647	2.651	2.617	2.628	10,759,635	-0.04(-1.39%)
Sep 28, 2010	2.648	2.671	2.602	2.665	51,725	+0.02(+0.65%)
Sep 27, 2010	2.706	2.706	2.643	2.648	8,543,856	-0.06(-2.19%)
Sep 24, 2010	2.666	2.712	2.653	2.707	11,889,128	+0.08(+3.10%)
Sep 23, 2010	2.685	2.697	2.618	2.626	12,092,792	-0.09(-3.23%)
Sep 22, 2010	2.740	2.765	2.713	2.713	16,466,361	-0.04(-1.61%)
Sep 21, 2010	2.796	2.813	2.729	2.757	17,856,598	-0.04(-1.32%)
Sep 20, 2010	2.738	2.808	2.724	2.794	16,978,316	+0.06(+2.21%)
Sep 17, 2010	2.734	2.766	2.716	2.734	16,058,262	-0.02(-0.81%)
Sep 15, 2010	2.704	2.769	2.697	2.756	13,372,041	+0.00(+0.00%)
Sep 14, 2010	2.764	2.777	2.734	2.756	9,437,170	-0.02(-0.62%)
Sep 13, 2010	2.753	2.791	2.740	2.773	16,464,511	+0.05(+1.72%)
Sep 10, 2010	2.681	2.733	2.663	2.727	11,892,129	+0.04(+1.65%)
Sep 09, 2010	2.717	2.725	2.663	2.682	9,102	-0.00(-0.14%)
Sep 08, 2010	2.679	2.719	2.671	2.686	88,726	+0.02(+0.60%)
Sep 07, 2010	2.698	2.730	2.664	2.670	1,005	-0.05(-1.99%)
Sep 03, 2010	2.703	2.729	2.685	2.724	10,991,019	+0.05(+1.80%)
Sep 02, 2010	2.621	2.677	2.603	2.676	765,072	+0.05(+1.97%)

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.