Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apartment Investment & Mgmt
(NY:
AIV
)
8.170
+0.100 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
1.127
1.189
1.127
1.187
29,843,508
+0.06(+5.14%)
Nov 27, 2009
1.124
1.152
1.114
1.129
9,647,438
-0.04(-3.31%)
Nov 25, 2009
1.152
1.181
1.151
1.167
11,004,061
+0.00(+0.30%)
Nov 24, 2009
1.183
1.183
1.128
1.164
30,169,284
-0.03(-2.57%)
Nov 23, 2009
1.203
1.221
1.182
1.195
22,293,336
+0.02(+1.64%)
Nov 20, 2009
1.162
1.180
1.145
1.175
26,327,540
+0.02(+2.06%)
Nov 19, 2009
1.197
1.197
1.146
1.152
28,269,608
-0.06(-4.79%)
Nov 18, 2009
1.203
1.212
1.177
1.210
23,807,560
+0.00(+0.22%)
Nov 17, 2009
1.217
1.238
1.207
1.207
23,787,662
-0.02(-1.93%)
Nov 16, 2009
1.204
1.259
1.193
1.231
27,287,736
+0.05(+3.93%)
Nov 13, 2009
1.168
1.196
1.157
1.184
23,139,250
+0.02(+1.51%)
Nov 12, 2009
1.175
1.201
1.163
1.167
23,506,020
-0.02(-1.63%)
Nov 11, 2009
1.167
1.195
1.159
1.186
27,139,072
+0.02(+2.12%)
Nov 10, 2009
1.167
1.175
1.148
1.161
38,675,200
-0.01(-0.90%)
Nov 09, 2009
1.123
1.176
1.113
1.172
39,406,772
+0.07(+6.30%)
Nov 06, 2009
1.099
1.123
1.085
1.102
31,430,634
-0.00(-0.16%)
Nov 05, 2009
1.118
1.138
1.098
1.104
39,963,508
-0.01(-0.48%)
Nov 04, 2009
1.116
1.134
1.102
1.109
66,983,584
+0.00(+0.40%)
Nov 03, 2009
1.064
1.108
1.055
1.105
45,131,444
+0.03(+2.36%)
Nov 02, 2009
1.090
1.108
1.037
1.080
59,965,500
-0.01(-0.49%)
Oct 30, 2009
1.129
1.136
1.055
1.085
106,047,808
-0.07(-6.30%)
Oct 29, 2009
1.121
1.171
1.116
1.158
69,807,064
+0.04(+3.94%)
Oct 28, 2009
1.193
1.204
1.108
1.114
80,526,464
-0.09(-7.85%)
Oct 27, 2009
1.252
1.257
1.206
1.209
29,241,964
-0.04(-3.03%)
Oct 26, 2009
1.279
1.301
1.244
1.246
27,016,934
-0.02(-1.53%)
Oct 23, 2009
1.275
1.279
1.261
1.266
23,973,516
-0.04(-3.03%)
Oct 22, 2009
1.285
1.308
1.254
1.305
23,054,712
+0.02(+1.57%)
Oct 21, 2009
1.296
1.341
1.279
1.285
27,849,436
-0.02(-1.28%)
Oct 20, 2009
1.297
1.313
1.296
1.302
23,806,218
-0.04(-2.82%)
Oct 19, 2009
1.347
1.363
1.337
1.340
38,897,224
+0.02(+1.20%)
Oct 16, 2009
1.354
1.363
1.323
1.324
34,942,492
-0.05(-3.89%)
Oct 15, 2009
1.398
1.398
1.369
1.377
29,064,384
-0.02(-1.75%)
Oct 14, 2009
1.333
1.410
1.333
1.402
37,927,496
+0.06(+4.31%)
Oct 13, 2009
1.353
1.363
1.324
1.344
22,245,558
-0.01(-1.10%)
Oct 12, 2009
1.359
1.376
1.348
1.359
12,391,159
+0.01(+0.52%)
Oct 09, 2009
1.318
1.362
1.314
1.352
27,899,582
+0.02(+1.58%)
Oct 08, 2009
1.293
1.346
1.292
1.331
33,044,684
+0.06(+4.34%)
Oct 07, 2009
1.265
1.291
1.246
1.275
27,183,118
-0.00(-0.21%)
Oct 06, 2009
1.274
1.322
1.256
1.278
34,979,124
+0.02(+1.32%)
Oct 05, 2009
1.210
1.273
1.203
1.261
35,997,952
+0.02(+1.92%)
Oct 02, 2009
1.203
1.275
1.186
1.238
44,491,960
+0.01(+1.00%)
Oct 01, 2009
1.289
1.291
1.223
1.225
50,970,188
-0.07(-5.42%)
Sep 30, 2009
1.298
1.310
1.264
1.296
65,601,472
+0.01(+0.48%)
Sep 29, 2009
1.259
1.297
1.248
1.290
40,951,688
+0.05(+4.26%)
Sep 28, 2009
1.212
1.261
1.212
1.237
31,253,442
+0.02(+2.03%)
Sep 25, 2009
1.212
1.226
1.191
1.212
33,991,620
-0.01(-0.50%)
Sep 24, 2009
1.301
1.308
1.207
1.218
37,436,400
-0.07(-5.07%)
Sep 23, 2009
1.346
1.347
1.283
1.283
33,418,354
-0.06(-4.32%)
Sep 22, 2009
1.295
1.346
1.287
1.341
29,043,870
+0.06(+5.09%)
Sep 21, 2009
1.295
1.316
1.274
1.276
34,873,368
-0.04(-3.07%)
Sep 18, 2009
1.304
1.340
1.268
1.317
36,736,524
+0.02(+1.28%)
Sep 17, 2009
1.362
1.398
1.282
1.300
68,184,856
+0.01(+0.86%)
Sep 16, 2009
1.256
1.365
1.242
1.289
65,379,448
+0.04(+3.26%)
Sep 15, 2009
1.192
1.266
1.182
1.248
52,117,924
+0.06(+4.79%)
Sep 14, 2009
1.137
1.191
1.127
1.191
25,440,816
+0.04(+3.75%)
Sep 11, 2009
1.179
1.207
1.141
1.148
40,369,292
-0.03(-2.17%)
Sep 10, 2009
1.105
1.176
1.095
1.174
28,906,056
+0.06(+5.36%)
Sep 09, 2009
1.068
1.114
1.068
1.114
26,321,096
+0.03(+3.01%)
Sep 08, 2009
1.030
1.081
1.029
1.081
27,887,812
+0.06(+5.85%)
Sep 04, 2009
1.018
1.024
1.005
1.022
41,894,624
-0.00(-0.17%)
Sep 03, 2009
1.007
1.023
0.9751
1.023
35,212,588
+0.03(+2.55%)
Sep 02, 2009
1.003
1.015
0.9935
0.9979
39,154,492
-0.01(-1.47%)
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
.