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
)
7.990
-0.070 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2014
3.826
3.732
3.732
3.732
8,829,643
-0.08(-2.11%)
Dec 30, 2014
3.822
3.845
3.805
3.813
4,335,662
-0.02(-0.50%)
Dec 29, 2014
3.811
3.852
3.806
3.832
5,985,196
+0.01(+0.32%)
Dec 26, 2014
3.802
3.833
3.775
3.820
4,578,704
+0.02(+0.58%)
Dec 24, 2014
3.830
3.798
3.798
3.798
3,467,757
-0.03(-0.87%)
Dec 23, 2014
3.855
3.871
3.817
3.831
7,775,978
-0.02(-0.50%)
Dec 22, 2014
3.784
3.851
3.765
3.850
12,880,210
+0.08(+2.16%)
Dec 19, 2014
3.695
3.772
3.693
3.769
28,959,726
+0.07(+1.93%)
Dec 18, 2014
3.646
3.697
3.631
3.697
9,599,298
+0.07(+1.88%)
Dec 17, 2014
3.593
3.651
3.584
3.629
39,720,316
+0.05(+1.29%)
Dec 16, 2014
3.617
3.622
3.574
3.583
22,825,080
-0.03(-0.78%)
Dec 15, 2014
3.679
3.689
3.606
3.611
12,277,752
-0.06(-1.56%)
Dec 12, 2014
3.713
3.728
3.664
3.668
17,543,886
-0.05(-1.35%)
Dec 11, 2014
3.704
3.730
3.694
3.718
14,058,243
-0.01(-0.22%)
Dec 10, 2014
3.756
3.767
3.713
3.726
16,687,597
-0.05(-1.23%)
Dec 09, 2014
3.748
3.804
3.746
3.773
10,700,400
+0.02(+0.43%)
Dec 08, 2014
3.704
3.775
3.704
3.757
7,966,953
+0.05(+1.38%)
Dec 05, 2014
3.707
3.717
3.678
3.705
8,723,819
-0.02(-0.59%)
Dec 04, 2014
3.701
3.734
3.691
3.727
8,250,694
+0.02(+0.43%)
Dec 03, 2014
3.748
3.758
3.705
3.711
9,603,448
-0.03(-0.70%)
Dec 02, 2014
3.723
3.742
3.701
3.737
10,720,068
+0.01(+0.32%)
Dec 01, 2014
3.742
3.787
3.724
3.725
10,648,762
-0.02(-0.46%)
Nov 28, 2014
3.751
3.797
3.737
3.742
5,340,565
-0.01(-0.29%)
Nov 26, 2014
3.727
3.753
3.753
3.753
10,877,053
+0.04(+1.03%)
Nov 25, 2014
3.713
3.732
3.700
3.715
11,026,324
+0.00(+0.08%)
Nov 24, 2014
3.725
3.751
3.700
3.712
17,056,938
-0.01(-0.27%)
Nov 21, 2014
3.709
3.722
3.693
3.722
37,966,808
+0.04(+1.04%)
Nov 20, 2014
3.666
3.688
3.658
3.684
6,637,650
+0.01(+0.38%)
Nov 19, 2014
3.710
3.739
3.663
3.670
13,321,215
-0.04(-1.19%)
Nov 18, 2014
3.686
3.728
3.674
3.714
15,374,278
+0.03(+0.87%)
Nov 17, 2014
3.638
3.689
3.637
3.682
14,423,780
+0.04(+1.22%)
Nov 14, 2014
3.687
3.699
3.630
3.638
10,954,042
-0.05(-1.39%)
Nov 13, 2014
3.639
3.697
3.631
3.689
13,921,483
+0.06(+1.69%)
Nov 12, 2014
3.636
3.654
3.606
3.628
9,840,886
-0.02(-0.41%)
Nov 11, 2014
3.666
3.666
3.613
3.643
12,097,125
-0.02(-0.65%)
Nov 10, 2014
3.589
3.670
3.582
3.667
14,162,685
+0.08(+2.22%)
Nov 07, 2014
3.583
3.605
3.557
3.587
15,514,422
+0.00(+0.08%)
Nov 06, 2014
3.619
3.645
3.580
3.584
9,119,615
-0.04(-1.07%)
Nov 05, 2014
3.631
3.634
3.596
3.623
11,027,846
+0.01(+0.17%)
Nov 04, 2014
3.637
3.655
3.599
3.617
20,918,584
-0.02(-0.44%)
Nov 03, 2014
3.582
3.635
3.576
3.633
14,892,777
+0.06(+1.76%)
Oct 31, 2014
3.467
3.574
3.440
3.570
19,189,836
+0.13(+3.77%)
Oct 30, 2014
3.416
3.464
3.398
3.440
15,232,225
+0.02(+0.64%)
Oct 29, 2014
3.428
3.447
3.406
3.419
17,963,860
-0.01(-0.26%)
Oct 28, 2014
3.442
3.449
3.414
3.428
11,656,818
-0.01(-0.38%)
Oct 27, 2014
3.434
3.431
3.427
3.440
12,384,184
+0.01(+0.29%)
Oct 24, 2014
3.444
3.462
3.413
3.431
8,584,674
-0.02(-0.58%)
Oct 23, 2014
3.439
3.466
3.420
3.450
11,879,107
+0.03(+0.99%)
Oct 22, 2014
3.433
3.460
3.384
3.417
50,391,208
-0.02(-0.46%)
Oct 21, 2014
3.409
3.433
3.392
3.433
6,377,896
+0.04(+1.12%)
Oct 20, 2014
3.335
3.395
3.335
3.395
9,718,664
+0.05(+1.55%)
Oct 17, 2014
3.386
3.400
3.318
3.343
14,574,281
-0.02(-0.74%)
Oct 16, 2014
3.365
3.391
3.337
3.368
13,244,418
-0.03(-0.88%)
Oct 15, 2014
3.406
3.464
3.360
3.398
17,170,922
-0.02(-0.73%)
Oct 14, 2014
3.353
3.452
3.336
3.423
13,004,536
+0.09(+2.60%)
Oct 13, 2014
3.293
3.371
3.278
3.336
16,387,006
+0.07(+2.11%)
Oct 10, 2014
3.275
3.320
3.267
3.267
10,721,950
-0.00(-0.09%)
Oct 09, 2014
3.285
3.312
3.255
3.270
8,881,747
-0.02(-0.52%)
Oct 08, 2014
3.210
3.287
3.210
3.287
7,428,559
+0.08(+2.49%)
Oct 07, 2014
3.232
3.252
3.207
3.207
6,913,237
-0.03(-0.83%)
Oct 06, 2014
3.217
3.250
3.213
3.234
5,405,445
+0.02(+0.62%)
Oct 03, 2014
3.192
3.224
3.170
3.214
5,452,982
+0.03(+0.97%)
Oct 02, 2014
3.185
3.211
3.154
3.183
11,721,127
+0.00(+0.03%)
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
.