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, 2011
1.947
2.011
1.928
1.990
55,854,712
+0.14(+7.34%)
Nov 29, 2011
1.871
1.882
1.843
1.854
19,167,162
-0.01(-0.54%)
Nov 28, 2011
1.935
1.944
1.848
1.864
28,891,652
-0.01(-0.78%)
Nov 25, 2011
1.864
1.918
1.856
1.879
5,429,335
+0.01(+0.34%)
Nov 23, 2011
1.893
1.898
1.861
1.872
20,345,622
-0.04(-2.15%)
Nov 22, 2011
1.926
1.940
1.906
1.913
16,673,289
-0.01(-0.76%)
Nov 21, 2011
1.934
1.948
1.912
1.928
27,511,844
-0.04(-1.95%)
Nov 18, 2011
2.015
2.016
1.963
1.966
34,459,320
-0.03(-1.74%)
Nov 17, 2011
2.047
2.052
1.983
2.001
23,625,820
-0.05(-2.62%)
Nov 16, 2011
2.032
2.072
2.025
2.055
25,814,038
+0.00(+0.00%)
Nov 15, 2011
2.050
2.076
2.020
2.055
16,166,949
-0.01(-0.26%)
Nov 14, 2011
2.110
2.122
2.050
2.060
17,262,456
-0.08(-3.61%)
Nov 11, 2011
2.102
2.165
2.089
2.138
25,544,294
+0.06(+3.07%)
Nov 10, 2011
2.040
2.078
2.030
2.074
28,526,446
+0.06(+3.16%)
Nov 09, 2011
2.088
2.097
2.005
2.010
33,387,058
-0.13(-6.07%)
Nov 08, 2011
2.114
2.148
2.068
2.140
35,154,668
+0.04(+2.04%)
Nov 07, 2011
2.075
2.104
2.042
2.098
22,015,696
+0.03(+1.27%)
Nov 04, 2011
2.096
2.099
2.008
2.071
64,228,384
-0.04(-1.77%)
Nov 03, 2011
2.164
2.165
2.068
2.109
49,307,688
-0.03(-1.28%)
Nov 02, 2011
2.145
2.180
2.098
2.136
39,896,860
+0.03(+1.29%)
Nov 01, 2011
2.170
2.198
2.106
2.109
58,400,992
-0.13(-5.96%)
Oct 31, 2011
2.178
2.268
2.165
2.242
44,829,296
-0.03(-1.44%)
Oct 28, 2011
2.447
2.478
2.232
2.275
47,420,944
-0.16(-6.60%)
Oct 27, 2011
2.425
2.469
2.395
2.436
30,973,542
+0.10(+4.44%)
Oct 26, 2011
2.323
2.346
2.265
2.332
21,805,022
+0.04(+1.74%)
Oct 25, 2011
2.297
2.315
2.261
2.292
27,455,056
-0.02(-1.02%)
Oct 24, 2011
2.240
2.328
2.230
2.316
26,063,628
+0.07(+3.28%)
Oct 21, 2011
2.189
2.242
2.186
2.242
20,734,600
+0.07(+3.09%)
Oct 20, 2011
2.138
2.181
2.108
2.175
27,694,974
+0.03(+1.61%)
Oct 19, 2011
2.141
2.176
2.126
2.140
24,632,404
-0.01(-0.47%)
Oct 18, 2011
2.070
2.171
2.058
2.150
22,675,696
+0.08(+3.95%)
Oct 17, 2011
2.102
2.104
2.055
2.069
21,714,408
-0.05(-2.53%)
Oct 14, 2011
2.097
2.130
2.069
2.122
15,565,229
+0.06(+2.82%)
Oct 13, 2011
2.041
2.081
2.000
2.064
20,427,074
-0.00(-0.22%)
Oct 12, 2011
2.035
2.106
2.024
2.069
20,411,724
+0.06(+2.80%)
Oct 11, 2011
2.034
2.050
1.990
2.012
20,527,700
-0.04(-2.08%)
Oct 10, 2011
2.006
2.055
1.997
2.055
19,618,232
+0.09(+4.68%)
Oct 07, 2011
2.048
2.055
1.956
1.963
29,673,324
-0.08(-3.70%)
Oct 06, 2011
2.025
2.040
1.999
2.039
21,822,550
+0.05(+2.65%)
Oct 05, 2011
2.012
2.017
1.900
1.986
25,845,946
-0.03(-1.40%)
Oct 04, 2011
1.850
2.020
1.825
2.014
35,562,020
+0.13(+7.00%)
Oct 03, 2011
2.009
2.021
1.881
1.882
26,492,238
-0.13(-6.37%)
Sep 30, 2011
2.050
2.077
2.010
2.010
21,219,740
-0.07(-3.28%)
Sep 29, 2011
2.106
2.113
2.034
2.079
25,516,424
+0.02(+0.97%)
Sep 28, 2011
2.141
2.160
2.055
2.059
26,587,276
-0.07(-3.45%)
Sep 27, 2011
2.211
2.224
2.114
2.132
28,667,310
-0.03(-1.22%)
Sep 26, 2011
2.147
2.162
2.103
2.159
17,279,752
+0.02(+0.98%)
Sep 23, 2011
2.101
2.147
2.085
2.138
25,824,612
+0.03(+1.20%)
Sep 22, 2011
2.137
2.177
2.082
2.112
33,365,746
-0.09(-3.93%)
Sep 21, 2011
2.352
2.357
2.194
2.199
26,954,800
-0.15(-6.42%)
Sep 20, 2011
2.372
2.399
2.345
2.349
15,472,468
-0.01(-0.46%)
Sep 19, 2011
2.374
2.389
2.351
2.360
20,794,498
-0.05(-2.26%)
Sep 16, 2011
2.444
2.476
2.401
2.415
25,367,518
-0.03(-1.08%)
Sep 15, 2011
2.431
2.446
2.408
2.441
24,250,018
+0.03(+1.44%)
Sep 14, 2011
2.443
2.443
2.375
2.407
38,998,528
-0.02(-0.86%)
Sep 13, 2011
2.406
2.434
2.378
2.428
31,098,210
+0.03(+1.21%)
Sep 12, 2011
2.333
2.405
2.332
2.399
29,923,904
+0.03(+1.27%)
Sep 09, 2011
2.415
2.445
2.349
2.369
23,218,862
-0.08(-3.19%)
Sep 08, 2011
2.427
2.474
2.413
2.447
15,489,335
-0.00(-0.11%)
Sep 07, 2011
2.355
2.453
2.326
2.449
24,270,196
+0.13(+5.73%)
Sep 06, 2011
2.254
2.336
2.254
2.317
20,045,224
-0.02(-0.89%)
Sep 02, 2011
2.315
2.375
2.313
2.338
17,532,664
-0.04(-1.61%)
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
.