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, 2012
2.384
2.394
2.355
2.360
15,562,611
-0.02(-0.75%)
Nov 29, 2012
2.394
2.409
2.357
2.377
37,221,588
+0.02(+0.80%)
Nov 28, 2012
2.364
2.374
2.337
2.359
17,435,866
-0.01(-0.52%)
Nov 27, 2012
2.329
2.398
2.310
2.371
20,964,614
+0.03(+1.41%)
Nov 26, 2012
2.313
2.346
2.313
2.338
14,466,561
+0.01(+0.61%)
Nov 23, 2012
2.317
2.329
2.305
2.324
3,899,569
+0.02(+0.78%)
Nov 21, 2012
2.329
2.334
2.300
2.306
11,952,139
-0.02(-1.01%)
Nov 20, 2012
2.319
2.334
2.301
2.329
9,299,437
+0.01(+0.49%)
Nov 19, 2012
2.331
2.343
2.302
2.318
9,590,521
+0.01(+0.49%)
Nov 16, 2012
2.293
2.307
2.265
2.307
9,645,248
+0.02(+0.86%)
Nov 15, 2012
2.292
2.305
2.264
2.287
13,168,779
-0.01(-0.25%)
Nov 14, 2012
2.377
2.377
2.282
2.293
9,263,706
-0.06(-2.75%)
Nov 13, 2012
2.351
2.369
2.335
2.358
9,363,155
-0.01(-0.36%)
Nov 12, 2012
2.375
2.375
2.349
2.366
8,649,357
-0.00(-0.16%)
Nov 09, 2012
2.392
2.405
2.370
2.370
12,053,763
-0.03(-1.25%)
Nov 08, 2012
2.432
2.437
2.400
2.400
13,646,821
-0.04(-1.61%)
Nov 07, 2012
2.438
2.455
2.426
2.439
12,379,921
-0.01(-0.61%)
Nov 06, 2012
2.445
2.456
2.417
2.454
20,930,858
+0.03(+1.31%)
Nov 05, 2012
2.430
2.446
2.403
2.422
18,028,512
-0.02(-0.84%)
Nov 02, 2012
2.524
2.533
2.433
2.443
45,427,556
-0.07(-2.90%)
Nov 01, 2012
2.494
2.521
2.476
2.516
16,399,587
+0.02(+0.94%)
Oct 31, 2012
2.474
2.498
2.459
2.492
14,102,295
+0.03(+1.25%)
Oct 26, 2012
2.482
2.461
2.461
2.461
8,232,382
-0.02(-0.90%)
Oct 25, 2012
2.503
2.508
2.464
2.484
19,827,362
-0.01(-0.22%)
Oct 24, 2012
2.479
2.494
2.462
2.489
20,615,366
+0.01(+0.60%)
Oct 23, 2012
2.466
2.488
2.458
2.474
16,304,423
-0.03(-1.34%)
Oct 19, 2012
2.475
2.521
2.467
2.508
31,807,638
+0.03(+1.24%)
Oct 18, 2012
2.417
2.479
2.413
2.477
12,971,577
+0.05(+2.23%)
Oct 17, 2012
2.422
2.426
2.403
2.423
13,747,897
-0.00(-0.04%)
Oct 16, 2012
2.406
2.426
2.402
2.424
12,533,131
+0.02(+0.93%)
Oct 15, 2012
2.385
2.404
2.356
2.402
12,601,768
+0.03(+1.06%)
Oct 12, 2012
2.370
2.388
2.363
2.376
12,787,417
+0.00(+0.08%)
Oct 11, 2012
2.423
2.423
2.374
2.375
28,239,204
-0.04(-1.47%)
Oct 10, 2012
2.368
2.414
2.367
2.410
28,441,678
+0.04(+1.49%)
Oct 09, 2012
2.377
2.381
2.364
2.375
23,829,968
+0.01(+0.32%)
Oct 08, 2012
2.374
2.374
2.346
2.367
15,063,697
-0.01(-0.51%)
Oct 05, 2012
2.372
2.388
2.361
2.379
11,440,035
+0.02(+0.79%)
Oct 04, 2012
2.389
2.396
2.350
2.361
12,208,997
-0.01(-0.63%)
Oct 03, 2012
2.395
2.407
2.365
2.375
20,156,646
-0.01(-0.51%)
Oct 02, 2012
2.381
2.389
2.364
2.388
15,988,943
+0.01(+0.35%)
Oct 01, 2012
2.438
2.438
2.363
2.379
14,690,332
-0.05(-1.96%)
Sep 28, 2012
2.429
2.446
2.416
2.427
16,334,324
-0.01(-0.34%)
Sep 27, 2012
2.433
2.466
2.421
2.435
14,003,490
+0.01(+0.50%)
Sep 26, 2012
2.421
2.446
2.417
2.423
10,678,376
+0.00(+0.19%)
Sep 25, 2012
2.469
2.473
2.417
2.418
17,748,716
-0.04(-1.71%)
Sep 24, 2012
2.472
2.488
2.452
2.460
16,488,862
-0.03(-1.13%)
Sep 21, 2012
2.465
2.488
2.439
2.488
43,363,184
+0.04(+1.45%)
Sep 20, 2012
2.520
2.522
2.445
2.453
23,036,738
-0.08(-3.28%)
Sep 19, 2012
2.535
2.552
2.524
2.536
16,446,474
-0.00(-0.07%)
Sep 18, 2012
2.553
2.569
2.519
2.538
10,307,849
-0.02(-0.95%)
Sep 17, 2012
2.564
2.582
2.559
2.562
9,054,293
+0.00(+0.07%)
Sep 14, 2012
2.514
2.573
2.512
2.560
12,228,863
+0.06(+2.28%)
Sep 13, 2012
2.489
2.514
2.482
2.503
17,177,406
+0.02(+0.79%)
Sep 12, 2012
2.485
2.497
2.470
2.484
14,287,944
+0.00(+0.11%)
Sep 11, 2012
2.485
2.503
2.477
2.481
11,388,693
-0.01(-0.34%)
Sep 10, 2012
2.530
2.533
2.489
2.489
14,109,332
-0.05(-2.02%)
Sep 07, 2012
2.521
2.544
2.516
2.541
11,604,554
+0.02(+0.96%)
Sep 06, 2012
2.511
2.518
2.499
2.516
16,592,947
+0.02(+0.82%)
Sep 05, 2012
2.542
2.605
2.484
2.496
11,431,456
+0.00(+0.15%)
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
.