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, 2010
2.136
2.185
2.136
2.162
19,151,516
-0.00(-0.21%)
Nov 29, 2010
2.155
2.171
2.125
2.166
13,185,740
-0.01(-0.45%)
Nov 26, 2010
2.169
2.186
2.155
2.176
5,041,015
-0.01(-0.61%)
Nov 24, 2010
2.143
2.189
2.189
2.189
9,087,640
+0.07(+3.17%)
Nov 23, 2010
2.110
2.132
2.103
2.122
15,492,681
-0.02(-0.92%)
Nov 22, 2010
2.132
2.157
2.127
2.142
11,596,085
-0.00(-0.04%)
Nov 19, 2010
2.119
2.146
2.104
2.143
13,546,537
+0.02(+0.76%)
Nov 18, 2010
2.141
2.157
2.119
2.127
12,948,806
+0.02(+1.02%)
Nov 17, 2010
2.112
2.136
2.081
2.105
13,341,026
-0.00(-0.04%)
Nov 16, 2010
2.160
2.170
2.077
2.106
20,045,518
-0.07(-3.28%)
Nov 15, 2010
2.207
2.233
2.176
2.177
13,297,946
-0.02(-0.93%)
Nov 12, 2010
2.203
2.234
2.179
2.198
13,197,191
-0.01(-0.53%)
Nov 11, 2010
2.213
2.231
2.192
2.209
10,241,544
-0.02(-1.00%)
Nov 10, 2010
2.218
2.253
2.214
2.232
19,431,538
+0.02(+1.09%)
Nov 09, 2010
2.283
2.285
2.191
2.208
35,776,888
-0.06(-2.83%)
Nov 08, 2010
2.259
2.282
2.242
2.272
14,866,137
+0.00(+0.08%)
Nov 05, 2010
2.216
2.277
2.198
2.270
22,599,656
+0.05(+2.46%)
Nov 04, 2010
2.156
2.219
2.139
2.216
20,405,910
+0.09(+4.37%)
Nov 03, 2010
2.118
2.131
2.101
2.123
18,612,452
+0.02(+0.72%)
Nov 02, 2010
2.151
2.155
2.097
2.108
26,269,578
-0.02(-0.80%)
Nov 01, 2010
2.125
2.184
2.110
2.125
18,215,134
+0.04(+2.15%)
Oct 29, 2010
2.042
2.090
1.978
2.080
24,943,172
+0.03(+1.26%)
Oct 28, 2010
2.085
2.090
2.041
2.054
26,748,566
-0.01(-0.69%)
Oct 27, 2010
2.095
2.110
2.057
2.068
22,327,276
-0.06(-2.77%)
Oct 25, 2010
2.125
2.155
2.114
2.127
28,685,912
+0.02(+1.15%)
Oct 22, 2010
2.086
2.111
2.067
2.103
24,001,950
+0.02(+1.12%)
Oct 21, 2010
2.084
2.108
2.074
2.080
25,060,614
+0.00(+0.17%)
Oct 20, 2010
2.024
2.099
2.023
2.077
26,153,156
+0.06(+2.83%)
Oct 19, 2010
2.015
2.065
2.004
2.019
22,180,094
-0.03(-1.44%)
Oct 18, 2010
2.016
2.049
2.016
2.049
11,785,551
+0.03(+1.50%)
Oct 15, 2010
2.047
2.062
2.015
2.019
15,160,076
-0.01(-0.57%)
Oct 14, 2010
2.035
2.052
2.018
2.030
17,651,662
-0.01(-0.61%)
Oct 13, 2010
2.068
2.104
2.040
2.043
27,556,974
-0.01(-0.43%)
Oct 12, 2010
2.014
2.060
2.000
2.052
16,443,079
+0.03(+1.73%)
Oct 11, 2010
2.014
2.027
2.006
2.017
8,497,225
+0.00(+0.13%)
Oct 08, 2010
2.014
2.024
1.988
2.014
16,332,362
+0.02(+0.85%)
Oct 07, 2010
2.003
2.010
1.990
1.997
16,928,130
+0.01(+0.54%)
Oct 06, 2010
1.981
2.004
1.972
1.986
20,408,106
+0.00(+0.09%)
Oct 05, 2010
1.954
1.996
1.944
1.985
27,731,734
+0.05(+2.82%)
Oct 04, 2010
1.911
1.940
1.906
1.930
17,229,176
+0.01(+0.46%)
Oct 01, 2010
1.921
1.927
1.894
1.921
18,509,220
+0.01(+0.69%)
Sep 30, 2010
1.908
1.942
1.878
1.908
71,036
+0.01(+0.30%)
Sep 29, 2010
1.916
1.919
1.894
1.903
14,862,909
-0.03(-1.39%)
Sep 28, 2010
1.917
1.934
1.884
1.929
71,451
+0.01(+0.65%)
Sep 27, 2010
1.959
1.959
1.913
1.917
11,802,125
-0.04(-2.19%)
Sep 24, 2010
1.930
1.963
1.920
1.960
16,423,143
+0.06(+3.10%)
Sep 23, 2010
1.944
1.952
1.895
1.901
16,704,476
-0.06(-3.23%)
Sep 22, 2010
1.984
2.002
1.964
1.964
22,745,942
-0.03(-1.61%)
Sep 21, 2010
2.024
2.036
1.976
1.996
24,666,356
-0.03(-1.32%)
Sep 20, 2010
1.982
2.033
1.972
2.023
23,453,134
+0.04(+2.21%)
Sep 17, 2010
1.979
2.002
1.966
1.979
22,182,212
-0.02(-0.81%)
Sep 15, 2010
1.958
2.004
1.952
1.995
18,471,578
+0.00(+0.00%)
Sep 14, 2010
2.001
2.010
1.979
1.995
13,036,112
-0.01(-0.62%)
Sep 13, 2010
1.993
2.020
1.984
2.008
22,743,386
+0.03(+1.72%)
Sep 10, 2010
1.941
1.978
1.927
1.974
16,427,290
+0.03(+1.65%)
Sep 09, 2010
1.967
1.973
1.927
1.942
12,573
-0.00(-0.14%)
Sep 08, 2010
1.939
1.969
1.934
1.944
122,562
+0.01(+0.60%)
Sep 07, 2010
1.953
1.977
1.928
1.933
1,389
-0.04(-1.99%)
Sep 03, 2010
1.957
1.976
1.944
1.972
15,182,534
+0.03(+1.80%)
Sep 02, 2010
1.897
1.938
1.885
1.937
1,056,838
+0.04(+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
.