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
UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2010
1.483
1.497
1.472
1.475
24,558,886
-0.01(-0.89%)
Feb 25, 2010
1.453
1.491
1.444
1.488
16,742,035
+0.01(+0.66%)
Feb 24, 2010
1.468
1.492
1.463
1.478
23,505,504
+0.01(+0.97%)
Feb 23, 2010
1.458
1.476
1.454
1.464
30,763,754
-0.01(-0.36%)
Feb 22, 2010
1.470
1.482
1.456
1.470
37,291,420
-0.00(-0.12%)
Feb 19, 2010
1.485
1.492
1.466
1.471
34,381,832
-0.02(-1.42%)
Feb 18, 2010
1.478
1.501
1.464
1.493
24,421,386
+0.02(+1.08%)
Feb 17, 2010
1.471
1.508
1.461
1.477
23,235,426
+0.01(+0.42%)
Feb 16, 2010
1.421
1.471
1.421
1.470
25,432,344
+0.07(+4.85%)
Feb 12, 2010
1.379
1.402
1.402
1.402
28,713,162
+0.03(+2.19%)
Feb 11, 2010
1.359
1.375
1.340
1.372
18,558,928
+0.01(+0.58%)
Feb 10, 2010
1.369
1.384
1.334
1.364
18,991,458
-0.00(-0.26%)
Feb 09, 2010
1.363
1.375
1.334
1.368
29,854,344
+0.00(+0.13%)
Feb 08, 2010
1.381
1.397
1.339
1.366
20,457,716
-0.02(-1.47%)
Feb 05, 2010
1.364
1.394
1.335
1.387
39,851,672
+0.04(+2.82%)
Feb 04, 2010
1.390
1.393
1.343
1.349
41,114,488
-0.06(-4.21%)
Feb 03, 2010
1.413
1.422
1.384
1.408
26,662,458
-0.03(-2.03%)
Feb 02, 2010
1.388
1.447
1.371
1.437
29,637,542
+0.06(+4.03%)
Feb 01, 2010
1.364
1.391
1.356
1.381
14,596,661
+0.02(+1.76%)
Jan 29, 2010
1.376
1.393
1.345
1.357
26,676,320
-0.01(-0.78%)
Jan 28, 2010
1.386
1.389
1.348
1.368
20,282,420
-0.01(-0.51%)
Jan 27, 2010
1.359
1.378
1.326
1.375
29,051,364
+0.01(+0.91%)
Jan 26, 2010
1.372
1.395
1.359
1.363
19,287,168
-0.01(-0.77%)
Jan 25, 2010
1.378
1.383
1.343
1.373
21,111,880
+0.02(+1.37%)
Jan 22, 2010
1.396
1.425
1.349
1.355
32,723,364
-0.04(-2.98%)
Jan 21, 2010
1.460
1.470
1.394
1.396
47,277,860
-0.08(-5.10%)
Jan 20, 2010
1.485
1.491
1.455
1.471
20,415,190
-0.03(-1.71%)
Jan 19, 2010
1.464
1.500
1.461
1.497
22,975,950
+0.05(+3.10%)
Jan 15, 2010
1.470
1.452
1.452
1.452
25,809,482
-0.03(-2.32%)
Jan 14, 2010
1.494
1.512
1.480
1.486
24,136,890
-0.02(-1.12%)
Jan 13, 2010
1.466
1.506
1.466
1.503
18,217,434
+0.04(+2.78%)
Jan 12, 2010
1.489
1.521
1.456
1.463
25,122,716
-0.04(-2.59%)
Jan 11, 2010
1.508
1.512
1.490
1.501
14,868,663
+0.01(+0.77%)
Jan 08, 2010
1.511
1.521
1.467
1.490
43,285,800
-0.04(-2.32%)
Jan 07, 2010
1.466
1.534
1.452
1.525
44,161,748
+0.05(+3.66%)
Jan 06, 2010
1.446
1.493
1.446
1.471
42,969,972
+0.03(+1.77%)
Jan 05, 2010
1.420
1.447
1.404
1.446
23,431,792
+0.04(+2.51%)
Jan 04, 2010
1.427
1.445
1.397
1.410
21,937,426
+0.00(+0.25%)
Dec 31, 2009
1.417
1.407
1.407
1.407
19,296,006
-0.00(-0.13%)
Dec 30, 2009
1.413
1.417
1.384
1.409
22,651,476
-0.01(-0.56%)
Dec 29, 2009
1.482
1.488
1.413
1.417
23,597,412
-0.05(-3.61%)
Dec 28, 2009
1.464
1.501
1.464
1.470
16,720,105
+0.01(+0.42%)
Dec 24, 2009
1.438
1.465
1.436
1.463
5,992,642
+0.04(+2.46%)
Dec 23, 2009
1.391
1.438
1.391
1.428
18,330,046
+0.03(+2.46%)
Dec 22, 2009
1.369
1.398
1.369
1.394
25,960,928
+0.02(+1.60%)
Dec 21, 2009
1.355
1.398
1.351
1.372
23,920,068
+0.02(+1.30%)
Dec 18, 2009
1.335
1.360
1.319
1.355
31,905,576
+0.02(+1.85%)
Dec 17, 2009
1.332
1.343
1.324
1.330
20,755,458
-0.02(-1.37%)
Dec 16, 2009
1.339
1.360
1.334
1.348
23,339,586
+0.01(+1.05%)
Dec 15, 2009
1.329
1.352
1.321
1.334
31,131,508
-0.01(-1.04%)
Dec 14, 2009
1.320
1.352
1.319
1.348
23,476,058
+0.04(+3.37%)
Dec 11, 2009
1.287
1.308
1.282
1.304
14,505,411
+0.02(+1.57%)
Dec 10, 2009
1.299
1.301
1.274
1.284
27,446,418
-0.01(-0.61%)
Dec 09, 2009
1.295
1.304
1.277
1.292
20,594,818
+0.00(+0.34%)
Dec 08, 2009
1.264
1.303
1.261
1.288
27,283,774
+0.01(+0.41%)
Dec 07, 2009
1.290
1.304
1.272
1.282
30,997,722
-0.02(-1.22%)
Dec 04, 2009
1.266
1.301
1.266
1.298
41,691,636
+0.06(+4.45%)
Dec 03, 2009
1.252
1.290
1.238
1.243
36,129,904
-0.01(-0.56%)
Dec 02, 2009
1.210
1.257
1.210
1.250
31,176,280
+0.03(+2.67%)
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
.