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, 2016
4.434
4.531
4.379
4.507
18,669,352
+0.01(+0.12%)
Nov 29, 2016
4.476
4.539
4.475
4.502
15,463,431
+0.04(+0.84%)
Nov 28, 2016
4.390
4.480
4.390
4.464
13,335,438
+0.07(+1.56%)
Nov 25, 2016
4.367
4.432
4.352
4.396
4,802,123
+0.04(+1.03%)
Nov 23, 2016
4.351
4.351
4.351
0
-0.00(-0.05%)
Nov 22, 2016
4.283
4.356
4.246
4.353
14,083,051
+0.08(+1.96%)
Nov 21, 2016
4.342
4.377
4.263
4.269
14,519,881
-0.06(-1.41%)
Nov 18, 2016
4.323
4.336
4.261
4.330
18,167,378
+0.01(+0.12%)
Nov 17, 2016
4.359
4.390
4.318
4.325
12,575,429
-0.04(-0.88%)
Nov 16, 2016
4.361
4.405
4.326
4.364
12,695,769
+0.01(+0.15%)
Nov 15, 2016
4.562
4.562
4.313
4.357
35,749,452
-0.19(-4.14%)
Nov 14, 2016
4.451
4.591
4.349
4.545
33,613,512
+0.09(+1.98%)
Nov 11, 2016
4.501
4.567
4.439
4.457
22,735,110
-0.03(-0.73%)
Nov 10, 2016
4.610
4.631
4.458
4.490
16,928,132
-0.13(-2.87%)
Nov 09, 2016
4.664
4.696
4.452
4.623
13,199,862
-0.14(-2.96%)
Nov 08, 2016
4.711
4.781
4.678
4.764
9,501,170
+0.07(+1.49%)
Nov 07, 2016
4.769
4.769
4.667
4.694
12,389,008
-0.01(-0.29%)
Nov 04, 2016
4.671
4.733
4.646
4.708
10,559,061
+0.06(+1.33%)
Nov 03, 2016
4.666
4.715
4.644
4.646
11,174,838
-0.02(-0.41%)
Nov 02, 2016
4.646
4.708
4.640
4.665
16,830,480
+0.03(+0.69%)
Nov 01, 2016
4.671
4.708
4.598
4.633
15,244,510
-0.05(-1.00%)
Oct 31, 2016
4.602
4.704
4.578
4.680
17,788,734
+0.13(+2.85%)
Oct 28, 2016
4.551
4.643
4.510
4.550
18,500,552
+0.08(+1.76%)
Oct 27, 2016
4.589
4.589
4.433
4.472
11,182,974
-0.11(-2.36%)
Oct 26, 2016
4.525
4.592
4.468
4.580
11,289,872
+0.02(+0.49%)
Oct 25, 2016
4.537
4.575
4.499
4.558
13,344,135
-0.01(-0.19%)
Oct 24, 2016
4.633
4.676
4.560
4.566
9,368,742
-0.04(-0.88%)
Oct 21, 2016
4.565
4.624
4.558
4.607
9,240,515
+0.00(+0.09%)
Oct 20, 2016
4.556
4.614
4.553
4.602
14,006,647
+0.00(+0.02%)
Oct 19, 2016
4.561
4.606
4.545
4.601
7,027,543
+0.04(+0.93%)
Oct 18, 2016
4.622
4.626
4.555
4.559
7,045,510
-0.02(-0.37%)
Oct 17, 2016
4.558
4.599
4.544
4.576
6,988,209
+0.03(+0.70%)
Oct 14, 2016
4.574
4.612
4.532
4.544
11,992,433
-0.03(-0.74%)
Oct 13, 2016
4.512
4.601
4.487
4.578
12,604,613
+0.05(+1.01%)
Oct 12, 2016
4.499
4.562
4.490
4.532
17,522,918
+0.04(+0.95%)
Oct 11, 2016
4.498
4.536
4.481
4.490
21,372,136
-0.01(-0.19%)
Oct 10, 2016
4.461
4.521
4.454
4.498
10,106,729
+0.04(+0.95%)
Oct 07, 2016
4.492
4.529
4.438
4.456
12,649,032
-0.01(-0.12%)
Oct 06, 2016
4.454
4.518
4.395
4.461
22,417,080
-0.02(-0.52%)
Oct 05, 2016
4.690
4.701
4.478
4.485
27,871,432
-0.18(-3.96%)
Oct 04, 2016
4.748
4.753
4.634
4.669
15,269,464
-0.08(-1.68%)
Oct 03, 2016
4.852
4.852
4.746
4.749
11,544,518
-0.13(-2.59%)
Sep 30, 2016
4.984
4.987
4.872
4.875
16,644,284
-0.07(-1.48%)
Sep 29, 2016
5.014
5.041
4.947
4.949
10,732,705
-0.08(-1.65%)
Sep 28, 2016
5.023
5.052
4.984
5.031
11,457,423
+0.02(+0.47%)
Sep 27, 2016
5.078
5.088
5.000
5.008
8,939,736
-0.05(-0.90%)
Sep 26, 2016
4.968
5.078
4.968
5.054
14,600,031
+0.07(+1.36%)
Sep 23, 2016
4.931
5.029
4.900
4.986
16,379,006
+0.04(+0.79%)
Sep 22, 2016
4.883
4.956
4.828
4.947
12,310,398
+0.13(+2.64%)
Sep 21, 2016
4.747
4.830
4.699
4.819
8,900,167
+0.08(+1.66%)
Sep 20, 2016
4.729
4.753
4.714
4.741
11,207,325
+0.05(+1.06%)
Sep 19, 2016
4.660
4.699
4.660
4.691
16,789,828
+0.04(+0.89%)
Sep 16, 2016
4.640
4.662
4.627
4.649
13,170,416
-0.01(-0.14%)
Sep 15, 2016
4.635
4.684
4.627
4.656
7,150,026
+0.02(+0.37%)
Sep 14, 2016
4.618
4.661
4.589
4.639
8,881,711
+0.04(+0.88%)
Sep 13, 2016
4.697
4.698
4.598
4.598
9,609,961
-0.13(-2.76%)
Sep 12, 2016
4.630
4.756
4.630
4.729
12,791,073
+0.07(+1.60%)
Sep 09, 2016
4.772
4.791
4.653
4.654
12,435,338
-0.18(-3.78%)
Sep 08, 2016
4.955
4.956
4.836
4.837
24,142,248
-0.14(-2.77%)
Sep 07, 2016
4.956
4.986
4.917
4.975
12,236,090
+0.01(+0.21%)
Sep 06, 2016
4.883
4.967
4.844
4.965
26,216,398
+0.10(+2.03%)
Sep 02, 2016
4.837
4.866
4.866
4.866
13,612,784
+0.05(+0.97%)
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
.