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 (%)
Dec 31, 2013
2.539
2.521
2.521
2.521
8,948,262
-0.02(-0.80%)
Dec 30, 2013
2.537
2.547
2.528
2.542
5,256,012
+0.01(+0.23%)
Dec 27, 2013
2.519
2.537
2.497
2.536
10,401,607
+0.01(+0.58%)
Dec 26, 2013
2.517
2.545
2.495
2.521
5,406,366
+0.00(+0.15%)
Dec 24, 2013
2.505
2.521
2.500
2.517
2,823,825
+0.01(+0.39%)
Dec 23, 2013
2.527
2.531
2.505
2.508
6,865,538
-0.01(-0.46%)
Dec 20, 2013
2.501
2.522
2.466
2.519
17,692,524
+0.02(+0.74%)
Dec 19, 2013
2.519
2.531
2.439
2.501
12,716,481
-0.04(-1.38%)
Dec 18, 2013
2.506
2.540
2.456
2.536
23,162,074
+0.03(+1.05%)
Dec 17, 2013
2.505
2.516
2.486
2.509
13,237,026
+0.01(+0.27%)
Dec 16, 2013
2.506
2.508
2.481
2.503
11,793,763
+0.00(+0.19%)
Dec 13, 2013
2.486
2.514
2.473
2.498
13,678,355
+0.02(+0.86%)
Dec 12, 2013
2.491
2.513
2.456
2.476
15,841,569
-0.01(-0.27%)
Dec 11, 2013
2.543
2.547
2.476
2.483
14,381,154
-0.05(-2.15%)
Dec 10, 2013
2.539
2.566
2.522
2.538
9,686,332
+0.00(+0.15%)
Dec 09, 2013
2.520
2.538
2.504
2.534
10,394,681
+0.02(+0.74%)
Dec 06, 2013
2.523
2.541
2.505
2.515
11,211,535
+0.01(+0.35%)
Dec 05, 2013
2.513
2.514
2.477
2.507
15,577,438
-0.01(-0.27%)
Dec 04, 2013
2.421
2.559
2.413
2.513
36,725,860
+0.08(+3.32%)
Dec 03, 2013
2.430
2.446
2.411
2.433
9,689,703
+0.00(+0.00%)
Dec 02, 2013
2.434
2.458
2.424
2.433
11,064,161
-0.01(-0.44%)
Nov 29, 2013
2.477
2.477
2.430
2.443
6,723,848
-0.02(-0.87%)
Nov 27, 2013
2.450
2.475
2.445
2.465
10,850,110
+0.02(+0.68%)
Nov 26, 2013
2.492
2.493
2.442
2.448
12,552,869
-0.04(-1.49%)
Nov 25, 2013
2.495
2.498
2.469
2.485
7,914,027
-0.01(-0.23%)
Nov 22, 2013
2.507
2.514
2.475
2.491
6,225,614
-0.01(-0.47%)
Nov 21, 2013
2.490
2.505
2.477
2.503
6,194,876
+0.02(+0.86%)
Nov 20, 2013
2.513
2.545
2.471
2.481
11,009,343
-0.03(-1.32%)
Nov 19, 2013
2.521
2.536
2.499
2.514
9,082,800
-0.01(-0.23%)
Nov 18, 2013
2.548
2.567
2.518
2.520
8,568,113
-0.03(-1.30%)
Nov 15, 2013
2.559
2.578
2.543
2.553
8,541,392
-0.00(-0.19%)
Nov 14, 2013
2.579
2.607
2.557
2.558
7,713,891
-0.01(-0.53%)
Nov 13, 2013
2.544
2.575
2.536
2.572
8,692,568
+0.03(+1.03%)
Nov 12, 2013
2.540
2.555
2.521
2.545
10,027,398
-0.01(-0.30%)
Nov 11, 2013
2.564
2.569
2.542
2.553
5,895,338
-0.00(-0.08%)
Nov 08, 2013
2.549
2.564
2.499
2.555
14,246,214
-0.01(-0.30%)
Nov 07, 2013
2.628
2.652
2.562
2.563
23,916,494
-0.09(-3.42%)
Nov 06, 2013
2.666
2.675
2.649
2.653
7,959,014
-0.00(-0.07%)
Nov 05, 2013
2.671
2.678
2.647
2.655
12,964,530
-0.03(-1.08%)
Nov 04, 2013
2.677
2.698
2.655
2.684
10,589,247
+0.02(+0.69%)
Nov 01, 2013
2.697
2.697
2.570
2.666
16,631,859
-0.03(-1.18%)
Oct 31, 2013
2.719
2.731
2.661
2.698
14,176,394
-0.02(-0.75%)
Oct 30, 2013
2.752
2.771
2.716
2.718
12,414,878
-0.04(-1.61%)
Oct 29, 2013
2.805
2.814
2.744
2.762
10,442,409
-0.06(-2.02%)
Oct 28, 2013
2.835
2.835
2.783
2.819
7,685,064
-0.01(-0.44%)
Oct 25, 2013
2.784
2.838
2.782
2.832
7,777,847
+0.05(+1.70%)
Oct 24, 2013
2.836
2.836
2.774
2.785
6,952,700
-0.05(-1.84%)
Oct 23, 2013
2.824
2.848
2.811
2.837
11,354,602
+0.01(+0.44%)
Oct 22, 2013
2.812
2.856
2.809
2.824
10,191,266
+0.02(+0.55%)
Oct 21, 2013
2.833
2.837
2.796
2.809
12,638,724
-0.02(-0.72%)
Oct 18, 2013
2.849
2.851
2.814
2.829
6,405,330
-0.01(-0.27%)
Oct 17, 2013
2.793
2.845
2.791
2.837
8,173,577
+0.03(+1.10%)
Oct 16, 2013
2.771
2.810
2.763
2.806
10,282,762
+0.04(+1.57%)
Oct 15, 2013
2.752
2.772
2.720
2.762
11,981,344
+0.00(+0.00%)
Oct 14, 2013
2.759
2.765
2.729
2.762
6,961,370
-0.00(-0.17%)
Oct 11, 2013
2.710
2.768
2.703
2.767
8,038,500
+0.05(+1.67%)
Oct 10, 2013
2.680
2.724
2.670
2.722
10,362,860
+0.06(+2.36%)
Oct 09, 2013
2.645
2.679
2.642
2.659
9,085,283
+0.02(+0.77%)
Oct 08, 2013
2.682
2.690
2.639
2.639
8,589,666
-0.05(-1.76%)
Oct 07, 2013
2.661
2.702
2.654
2.686
8,152,191
+0.01(+0.36%)
Oct 04, 2013
2.659
2.680
2.645
2.677
14,702,503
+0.01(+0.47%)
Oct 03, 2013
2.702
2.711
2.649
2.664
13,854,933
-0.04(-1.60%)
Oct 02, 2013
2.705
2.716
2.668
2.707
12,598,379
-0.02(-0.64%)
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
.