Apartment Investment & Management Co Historical Data - A1IV34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.43	5.1298290057	47.37	50.1	47.37	7	49.49444444	DR
4	6.88	16.0298229264	42.92	50.1	41	10	46.53719745	DR
12	8.6	20.8737864078	41.2	50.1	40.12	92	41.89188997	DR
26	11.08	28.6157024793	38.72	50.1	35.46	90	40.43541411	DR
52	7.77	18.4867951463	42.03	50.1	26.93	91	38.48315682	DR
156	15.39	44.7253705318	34.41	50.1	26.93	1453	35.47231724	DR
260	-81.92	-62.1925296083	131.72	257	21	1246	35.76049188	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721424600	50.1	0	0.00	50.1	50.1	50.1	6
1721338200	50.1	0.6	1.21	50.1	50.1	50.1	10
1721251740	49.5	0	0.00	49.5	49.5	49.5	0
1721165340	49.5	1.95	4.10	48.65	49.5	48.15	6
1721079000	47.55	1	2.15	47.37	47.63	47.37	5
1720819800	46.55	1.82	4.07	47.23	47.23	46.55	9
1720733340	44.73	0	0.00	44.73	44.73	44.73	0
1720646940	44.73	0	0.00	44.73	44.73	44.73	0
1720560540	44.73	-0.03	-0.07	44.2	44.73	44.2	2
1720474200	44.76	3.76	9.17	42	45.21	42	11
1720215000	41	-6	-12.77	41	41	41	1
1720128600	47	0	0.00	47	47	47	0
1720042200	47	-0.35	-0.74	47	47	47	10
1719955800	47.35	1.18	2.56	47.35	47.35	47.35	8
1719869400	46.17	0.17	0.37	46.16	46.25	45.85	50
1719610200	46	1.92	4.36	45.52	46	45.52	31
1719523800	44.08	0	0.00	44.08	44.08	44.08	0
1719437400	44.08	0.96	2.23	44.08	44.08	44.08	1
1719351000	43.12	0.2	0.47	43.12	43.12	43.12	2
1719264600	42.92	-0.61	-1.40	42.92	42.92	42.92	5
1719005400	43.53	0.01	0.02	43.53	43.53	43.53	30
1718918940	43.52	0	0.00	43.52	43.52	43.52	20
1718832540	43.52	0.36	0.83	43.52	43.52	43.52	1
1718746200	43.16	-0.34	-0.78	43.16	43.16	43.16	1
1718659800	43.5	0.54	1.26	43.5	43.5	43.5	5
1718400600	42.96	0	0.00	42.96	42.96	42.96	0
1718314200	42.96	-0.56	-1.29	42.96	42.96	42.96	10
1718227800	43.52	0.19	0.44	44.52	44.6	43.52	66
1718141400	43.33	-0.67	-1.52	43.33	43.33	43.33	20
1718055000	44	1.7	4.02	43.28	44	43.28	31
1717795800	42.3	0	0.00	41.77	42.3	41.77	101
1717709340	42.3	0	0.00	42.3	42.3	42.3	0
1717622940	42.3	-0.1	-0.24	41.76	42.3	41.76	6
1717536600	42.4	0.92	2.22	42.4	42.4	42.4	11
1717450200	41.48	0.48	1.17	42.12	42.12	41.48	2
1717191000	41	0.88	2.19	40.88	41	40.88	3
1717018140	40.12	-1.44	-3.46	40.12	40.12	40.12	1
1716931740	41.56	-0.48	-1.14	41.56	41.56	41.48	32
1716845400	42.04	0	0.00	42.04	42.04	42.04	0
1716586200	42.04	0.53	1.28	42.04	42.04	42.04	10
1716499800	41.51	-0.85	-2.01	41.91	41.91	41.51	17
1716413340	42.36	-0.44	-1.03	42.96	43.12	42.36	38
1716327000	42.8	0.12	0.28	42.32	42.8	42.32	139
1716240600	42.68	-0.16	-0.37	42.75	42.75	42.6	7
1715981400	42.84	0.28	0.66	42.84	42.84	42.84	32
1715895000	42.56	0	0.00	42.36	42.56	42.36	492
1715808600	42.56	0.8	1.92	42.4	42.56	42.4	4
1715722200	41.76	0	0.00	42.08	42.08	41.76	8
1715635800	41.76	0.28	0.68	41.79	41.84	41.76	99
1715376600	41.48	-0.64	-1.52	41.96	41.96	41.48	12
1715290140	42.12	0.4	0.96	42.12	42.12	42.12	10
1715203800	41.72	-0.27	-0.64	41.72	41.72	41.72	115
1715117400	41.99	0.59	1.43	41.4	42.22	41.4	143
1715031000	41.4	0	0.00	41.4	41.4	41.4	0
1714771800	41.4	-0.24	-0.58	41.36	41.96	41.32	2197
1714685400	41.64	0.4	0.97	41.16	41.64	41.16	11
1714512600	41.24	0.04	0.10	41.2	41.28	41.2	14
1714426200	41.2	0	0.00	41.2	41.56	40.88	663
1714167000	41.2	-0.28	-0.68	41.48	41.48	41.2	2
1714080600	41.48	0	0.00	41.48	41.48	41.48	0
1713994200	41.48	-0.11	-0.26	41.48	41.48	41.48	10
1713907800	41.59	0.75	1.84	41.88	41.88	41.59	11
1713821400	40.84	0	0.00	40.84	40.84	40.84	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Apartment Investment & Management Co (A1IV34)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Apartment Investment & Management Co (A1IV34) Historical

Apartment Investment & Management Co (A1IV34)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History