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, 2023
6.910
6.952
6.830
6.890
1,231,918
+0.00(+0.00%)
Nov 29, 2023
6.980
7.045
6.840
6.890
597,851
+0.00(+0.00%)
Nov 28, 2023
6.800
6.900
6.740
6.890
572,804
+0.07(+1.03%)
Nov 27, 2023
6.810
6.850
6.760
6.820
1,149,486
-0.03(-0.44%)
Nov 24, 2023
6.790
6.890
6.735
6.850
750,061
+0.10(+1.48%)
Nov 22, 2023
6.700
6.830
6.695
6.750
771,333
+0.11(+1.66%)
Nov 21, 2023
6.600
6.650
6.550
6.640
738,588
+0.03(+0.45%)
Nov 20, 2023
6.530
6.620
6.490
6.610
843,227
+0.10(+1.54%)
Nov 17, 2023
6.550
6.610
6.490
6.510
1,075,996
+0.02(+0.31%)
Nov 16, 2023
6.550
6.605
6.430
6.490
998,767
-0.05(-0.76%)
Nov 15, 2023
6.610
6.700
6.490
6.540
929,926
-0.06(-0.91%)
Nov 14, 2023
6.490
6.750
6.455
6.600
1,079,801
+0.29(+4.60%)
Nov 13, 2023
6.240
6.340
6.210
6.310
1,594,972
-0.01(-0.16%)
Nov 10, 2023
6.320
6.360
6.200
6.320
711,978
+0.07(+1.12%)
Nov 09, 2023
6.450
6.490
6.250
6.250
1,012,876
-0.16(-2.50%)
Nov 08, 2023
6.420
6.570
6.335
6.410
2,465,385
+0.00(+0.00%)
Nov 07, 2023
6.380
6.470
6.250
6.410
3,363,380
+0.26(+4.23%)
Nov 06, 2023
6.290
6.290
6.105
6.150
1,029,726
-0.18(-2.84%)
Nov 03, 2023
6.150
6.330
6.150
6.330
1,154,331
+0.32(+5.32%)
Nov 02, 2023
5.900
6.020
5.825
6.010
1,179,922
+0.23(+3.98%)
Nov 01, 2023
5.870
5.910
5.700
5.780
1,061,505
-0.08(-1.37%)
Oct 31, 2023
5.710
5.880
5.700
5.860
1,096,349
+0.18(+3.17%)
Oct 30, 2023
5.850
5.890
5.630
5.680
1,216,999
-0.09(-1.56%)
Oct 27, 2023
5.940
5.980
5.750
5.770
1,280,025
-0.18(-3.03%)
Oct 26, 2023
6.080
6.210
5.930
5.950
1,158,900
-0.09(-1.49%)
Oct 25, 2023
6.330
6.330
6.040
6.040
1,136,975
-0.32(-5.03%)
Oct 24, 2023
6.330
6.370
6.200
6.360
1,907,462
+0.09(+1.44%)
Oct 23, 2023
6.270
6.390
6.170
6.270
770,389
-0.05(-0.79%)
Oct 20, 2023
6.360
6.520
6.305
6.320
1,180,130
-0.02(-0.32%)
Oct 19, 2023
6.440
6.500
6.330
6.340
1,054,310
-0.15(-2.31%)
Oct 18, 2023
6.530
6.568
6.450
6.490
994,020
-0.10(-1.52%)
Oct 17, 2023
6.560
6.680
6.550
6.590
1,395,004
+0.01(+0.15%)
Oct 16, 2023
6.640
6.720
6.515
6.580
1,164,489
+0.01(+0.15%)
Oct 13, 2023
6.180
6.650
6.100
6.570
3,540,863
+0.43(+7.00%)
Oct 12, 2023
6.050
6.160
5.820
6.140
4,139,044
+0.10(+1.66%)
Oct 11, 2023
6.550
6.570
6.030
6.040
5,639,209
-0.45(-6.93%)
Oct 10, 2023
6.500
6.650
6.450
6.490
1,767,242
-0.05(-0.76%)
Oct 09, 2023
6.560
6.655
6.530
6.540
845,992
-0.10(-1.51%)
Oct 06, 2023
6.530
6.715
6.455
6.640
1,324,016
+0.10(+1.53%)
Oct 05, 2023
6.450
6.580
6.450
6.540
911,808
+0.07(+1.08%)
Oct 04, 2023
6.480
6.540
6.415
6.470
1,164,092
-0.01(-0.15%)
Oct 03, 2023
6.610
6.655
6.455
6.480
888,333
-0.17(-2.56%)
Oct 02, 2023
6.740
6.820
6.630
6.650
1,085,365
-0.15(-2.21%)
Sep 29, 2023
6.890
6.945
6.735
6.800
1,028,082
-0.01(-0.15%)
Sep 28, 2023
6.760
6.905
6.760
6.810
889,819
+0.08(+1.19%)
Sep 27, 2023
6.800
6.890
6.720
6.730
1,022,915
-0.03(-0.44%)
Sep 26, 2023
6.990
7.020
6.730
6.760
994,362
-0.27(-3.84%)
Sep 25, 2023
7.020
7.080
7.010
7.030
929,157
-0.04(-0.57%)
Sep 22, 2023
6.980
7.130
6.980
7.070
967,827
+0.09(+1.29%)
Sep 21, 2023
7.040
7.065
6.930
6.980
783,720
-0.14(-1.97%)
Sep 20, 2023
7.190
7.260
7.120
7.120
613,651
+0.00(+0.00%)
Sep 19, 2023
7.220
7.295
7.080
7.120
1,257,051
-0.12(-1.66%)
Sep 18, 2023
7.390
7.390
7.220
7.240
584,672
-0.10(-1.36%)
Sep 15, 2023
7.320
7.390
7.240
7.340
3,183,997
-0.03(-0.41%)
Sep 14, 2023
7.410
7.480
7.300
7.370
1,673,072
+0.01(+0.14%)
Sep 13, 2023
7.490
7.595
7.350
7.360
950,349
-0.17(-2.26%)
Sep 12, 2023
7.370
7.540
7.370
7.530
675,015
+0.15(+2.03%)
Sep 11, 2023
7.410
7.460
7.305
7.380
777,148
-0.04(-0.54%)
Sep 08, 2023
7.500
7.510
7.420
7.420
497,474
-0.10(-1.33%)
Sep 07, 2023
7.610
7.640
7.510
7.520
725,757
-0.08(-1.05%)
Sep 06, 2023
7.610
7.680
7.560
7.600
603,415
-0.01(-0.13%)
Sep 05, 2023
7.660
7.730
7.580
7.610
474,147
-0.10(-1.30%)
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
.