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, 2020
4.080
4.128
4.020
4.037
12,192,170
-0.06(-1.40%)
Nov 27, 2020
4.206
4.217
4.084
4.095
3,817,321
-0.10(-2.29%)
Nov 25, 2020
4.201
4.219
4.140
4.190
11,139,242
-0.03(-0.63%)
Nov 24, 2020
4.194
4.277
4.172
4.217
13,622,853
+0.10(+2.42%)
Nov 23, 2020
4.120
4.173
4.085
4.117
15,177,724
+0.04(+1.01%)
Nov 20, 2020
4.104
4.130
4.049
4.076
12,208,212
-0.03(-0.65%)
Nov 19, 2020
4.138
4.212
4.057
4.103
8,989,311
-0.06(-1.53%)
Nov 18, 2020
4.281
4.329
4.166
4.166
7,170,520
-0.13(-3.00%)
Nov 17, 2020
4.225
4.331
4.205
4.295
7,633,147
+0.01(+0.28%)
Nov 16, 2020
4.291
4.333
4.169
4.283
11,962,093
+0.15(+3.57%)
Nov 13, 2020
3.989
4.160
3.989
4.136
13,156,904
+0.17(+4.19%)
Nov 12, 2020
4.009
4.044
3.882
3.969
14,728,832
-0.08(-2.00%)
Nov 11, 2020
3.991
4.053
3.904
4.051
17,480,438
+0.09(+2.15%)
Nov 10, 2020
3.820
4.033
3.801
3.965
17,090,008
+0.14(+3.58%)
Nov 09, 2020
3.747
4.120
3.742
3.828
19,776,964
+0.39(+11.29%)
Nov 06, 2020
3.521
3.557
3.409
3.440
13,237,340
-0.09(-2.60%)
Nov 05, 2020
3.553
3.562
3.495
3.532
13,602,106
-0.02(-0.49%)
Nov 04, 2020
3.592
3.602
3.483
3.549
13,692,104
-0.04(-1.04%)
Nov 03, 2020
3.292
3.609
3.278
3.586
26,735,548
-0.47(-11.55%)
Nov 02, 2020
4.058
4.134
4.013
4.055
66,452,300
+0.03(+0.69%)
Oct 30, 2020
3.903
4.079
3.889
4.027
25,512,316
+0.13(+3.44%)
Oct 29, 2020
3.816
3.907
3.748
3.893
19,477,032
+0.08(+2.12%)
Oct 28, 2020
3.938
3.942
3.747
3.812
35,290,984
-0.22(-5.42%)
Oct 27, 2020
4.188
4.257
4.029
4.031
14,063,961
-0.17(-4.00%)
Oct 26, 2020
4.239
4.254
4.124
4.199
17,117,826
-0.07(-1.74%)
Oct 23, 2020
4.342
4.361
4.260
4.273
11,552,433
-0.03(-0.65%)
Oct 22, 2020
4.297
4.342
4.246
4.301
11,934,979
+0.01(+0.24%)
Oct 21, 2020
4.229
4.320
4.197
4.291
23,920,350
+0.03(+0.80%)
Oct 20, 2020
4.219
4.321
4.211
4.257
7,719,937
+0.08(+2.03%)
Oct 19, 2020
4.364
4.375
4.168
4.172
6,990,818
-0.17(-3.90%)
Oct 16, 2020
4.431
4.461
4.323
4.341
4,600,218
-0.11(-2.41%)
Oct 15, 2020
4.448
4.507
4.432
4.448
4,928,222
-0.02(-0.48%)
Oct 14, 2020
4.488
4.520
4.423
4.470
3,922,503
-0.01(-0.31%)
Oct 13, 2020
4.572
4.618
4.442
4.484
4,839,450
-0.15(-3.14%)
Oct 12, 2020
4.624
4.652
4.582
4.629
9,511,836
-0.01(-0.24%)
Oct 09, 2020
4.677
4.677
4.571
4.640
7,189,870
+0.00(+0.05%)
Oct 08, 2020
4.585
4.661
4.566
4.638
14,390,119
+0.06(+1.24%)
Oct 07, 2020
4.664
4.664
4.570
4.581
16,873,278
-0.06(-1.25%)
Oct 06, 2020
4.655
4.696
4.575
4.639
11,639,978
+0.03(+0.68%)
Oct 05, 2020
4.604
4.624
4.481
4.608
16,300,188
+0.03(+0.69%)
Oct 02, 2020
4.374
4.606
4.339
4.576
10,358,611
+0.13(+3.01%)
Oct 01, 2020
4.277
4.445
4.260
4.442
7,732,779
+0.19(+4.36%)
Sep 30, 2020
4.257
4.288
4.216
4.257
10,332,421
+0.05(+1.08%)
Sep 29, 2020
4.339
4.371
4.183
4.211
8,513,438
-0.15(-3.42%)
Sep 28, 2020
4.355
4.435
4.330
4.360
8,833,765
+0.08(+1.92%)
Sep 25, 2020
4.178
4.279
4.154
4.278
5,845,533
+0.08(+1.83%)
Sep 24, 2020
4.215
4.273
4.175
4.201
7,416,491
-0.02(-0.51%)
Sep 23, 2020
4.379
4.418
4.216
4.223
11,089,219
-0.16(-3.74%)
Sep 22, 2020
4.191
4.431
4.191
4.387
29,680,636
+0.21(+4.92%)
Sep 21, 2020
4.307
4.340
4.146
4.181
16,921,712
-0.23(-5.18%)
Sep 18, 2020
4.544
4.565
4.395
4.409
32,363,924
-0.18(-3.96%)
Sep 17, 2020
4.647
4.697
4.576
4.591
13,541,491
-0.10(-2.18%)
Sep 16, 2020
4.614
4.741
4.587
4.693
11,394,123
+0.08(+1.67%)
Sep 15, 2020
4.724
4.794
4.613
4.616
13,281,124
-0.11(-2.43%)
Sep 14, 2020
4.477
4.777
4.475
4.731
26,134,918
+0.32(+7.15%)
Sep 11, 2020
4.499
4.499
4.393
4.416
9,273,317
-0.08(-1.74%)
Sep 10, 2020
4.556
4.560
4.462
4.494
8,590,462
-0.06(-1.30%)
Sep 09, 2020
4.620
4.691
4.520
4.553
13,412,983
-0.09(-1.98%)
Sep 08, 2020
4.703
4.703
4.625
4.645
10,127,697
-0.08(-1.74%)
Sep 04, 2020
4.668
4.764
4.623
4.727
9,588,607
+0.05(+1.05%)
Sep 03, 2020
4.658
4.808
4.642
4.678
9,719,658
+0.05(+1.04%)
Sep 02, 2020
4.575
4.661
4.536
4.630
11,645,951
+0.09(+1.89%)
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
.