Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	8.880	8.880	8.460	8.680	1,295,284	+0.11(+1.28%)
Nov 05, 2024	8.380	8.580	8.380	8.570	658,271	+0.15(+1.78%)
Nov 04, 2024	8.330	8.490	8.320	8.420	1,125,233	+0.09(+1.08%)
Nov 01, 2024	8.440	8.505	8.330	8.330	619,949	-0.11(-1.30%)
Oct 31, 2024	8.580	8.580	8.440	8.440	1,044,532	-0.13(-1.52%)
Oct 30, 2024	8.520	8.640	8.520	8.570	598,139	+0.01(+0.12%)
Oct 29, 2024	8.660	8.685	8.530	8.560	866,248	-0.15(-1.72%)
Oct 28, 2024	8.770	8.815	8.670	8.710	537,587	+0.01(+0.11%)
Oct 25, 2024	8.650	8.719	8.640	8.700	1,434,427	+0.09(+1.05%)
Oct 24, 2024	8.610	8.650	8.565	8.610	564,599	-0.01(-0.12%)
Oct 23, 2024	8.530	8.665	8.530	8.620	727,297	+0.07(+0.82%)
Oct 22, 2024	8.540	8.585	8.470	8.550	621,743	-0.01(-0.12%)
Oct 21, 2024	8.780	8.825	8.540	8.560	1,342,637	-0.27(-3.06%)
Oct 18, 2024	8.790	8.860	8.760	8.830	780,890	+0.05(+0.57%)
Oct 17, 2024	8.760	8.790	8.700	8.780	571,728	+0.03(+0.34%)
Oct 16, 2024	8.760	8.810	8.700	8.750	830,448	+0.06(+0.69%)
Oct 15, 2024	8.640	8.810	8.640	8.690	1,031,781	+0.04(+0.46%)
Oct 14, 2024	8.660	8.730	8.635	8.650	474,520	-0.01(-0.12%)
Oct 11, 2024	8.630	8.680	8.620	8.660	654,489	+0.07(+0.81%)
Oct 10, 2024	8.440	8.690	8.430	8.590	1,469,628	+0.09(+1.06%)
Oct 09, 2024	8.510	8.540	8.460	8.500	652,714	+0.00(+0.00%)
Oct 08, 2024	8.670	8.670	8.394	8.500	1,491,597	-0.12(-1.39%)
Oct 07, 2024	8.710	8.740	8.610	8.620	871,718	-0.15(-1.71%)
Oct 04, 2024	8.790	8.815	8.660	8.770	573,860	-0.02(-0.23%)
Oct 03, 2024	8.930	8.930	8.740	8.790	638,618	-0.19(-2.12%)
Oct 02, 2024	8.940	9.060	8.940	8.980	596,816	-0.03(-0.33%)
Oct 01, 2024	9.010	9.050	8.920	9.010	889,332	-0.03(-0.33%)
Sep 30, 2024	9.080	9.190	8.985	9.040	921,500	-0.09(-0.99%)
Sep 27, 2024	9.280	9.360	9.130	9.130	707,253	-0.13(-1.40%)
Sep 26, 2024	9.410	9.410	9.210	9.260	991,934	-0.12(-1.28%)
Sep 25, 2024	9.330	9.415	9.300	9.380	1,237,582	+0.04(+0.43%)
Sep 24, 2024	9.270	9.410	9.240	9.340	715,670	+0.04(+0.43%)
Sep 23, 2024	9.270	9.380	9.270	9.300	833,570	+0.06(+0.65%)
Sep 20, 2024	9.260	9.390	9.210	9.240	2,362,032	-0.05(-0.54%)
Sep 19, 2024	9.390	9.390	9.200	9.290	982,244	+0.03(+0.32%)
Sep 18, 2024	9.120	9.340	9.120	9.260	1,170,983	+0.10(+1.09%)
Sep 17, 2024	9.140	9.170	9.045	9.160	817,587	+0.08(+0.88%)
Sep 16, 2024	9.290	9.295	9.060	9.080	1,153,056	-0.14(-1.52%)
Sep 13, 2024	9.070	9.250	9.035	9.220	963,512	+0.23(+2.56%)
Sep 12, 2024	8.970	9.075	8.830	8.990	761,698	+0.08(+0.90%)
Sep 11, 2024	8.770	8.935	8.695	8.910	712,304	+0.03(+0.34%)
Sep 10, 2024	8.770	8.880	8.715	8.880	734,365	+0.13(+1.49%)
Sep 09, 2024	8.810	8.845	8.740	8.750	684,840	-0.04(-0.46%)
Sep 06, 2024	8.900	8.910	8.740	8.790	836,985	-0.15(-1.68%)
Sep 05, 2024	9.070	9.160	8.930	8.940	654,968	-0.09(-1.00%)
Sep 04, 2024	9.030	9.135	8.932	9.030	870,625	-0.03(-0.33%)

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.