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 (%)
Feb 28, 2013
2.806
2.827
2.802
2.811
21,300,326
+0.01(+0.34%)
Feb 27, 2013
2.793
2.812
2.787
2.801
15,049,545
+0.00(+0.07%)
Feb 26, 2013
2.803
2.834
2.784
2.800
12,465,873
+0.00(+0.17%)
Feb 25, 2013
2.843
2.858
2.793
2.795
14,433,149
-0.04(-1.27%)
Feb 22, 2013
2.812
2.832
2.809
2.831
10,489,397
+0.02(+0.85%)
Feb 21, 2013
2.808
2.830
2.784
2.807
15,202,735
-0.01(-0.40%)
Feb 20, 2013
2.801
2.853
2.801
2.819
18,002,284
+0.01(+0.41%)
Feb 19, 2013
2.772
2.811
2.764
2.807
15,226,855
+0.04(+1.58%)
Feb 15, 2013
2.754
2.764
2.740
2.764
9,321,810
+0.01(+0.52%)
Feb 14, 2013
2.735
2.755
2.729
2.749
10,436,795
+0.01(+0.24%)
Feb 13, 2013
2.755
2.763
2.724
2.743
8,148,617
-0.00(-0.07%)
Feb 12, 2013
2.717
2.745
2.709
2.745
16,562,063
+0.02(+0.83%)
Feb 11, 2013
2.689
2.730
2.689
2.722
27,151,472
+0.03(+1.22%)
Feb 08, 2013
2.579
2.698
2.566
2.689
19,144,472
+0.09(+3.63%)
Feb 07, 2013
2.596
2.604
2.566
2.595
18,951,814
+0.00(+0.07%)
Feb 06, 2013
2.545
2.627
2.545
2.593
18,038,296
-0.00(-0.18%)
Feb 04, 2013
2.569
2.604
2.559
2.598
18,878,472
+0.02(+0.77%)
Feb 01, 2013
2.575
2.624
2.573
2.578
28,575,080
+0.01(+0.40%)
Jan 31, 2013
2.589
2.595
2.560
2.568
19,156,732
-0.03(-1.16%)
Jan 30, 2013
2.632
2.632
2.595
2.598
9,389,152
-0.04(-1.53%)
Jan 29, 2013
2.625
2.654
2.622
2.638
9,827,908
+0.02(+0.68%)
Jan 28, 2013
2.632
2.639
2.601
2.620
8,202,345
-0.01(-0.54%)
Jan 25, 2013
2.628
2.640
2.617
2.634
7,404,114
+0.01(+0.54%)
Jan 24, 2013
2.634
2.640
2.617
2.620
12,404,813
-0.01(-0.32%)
Jan 23, 2013
2.597
2.633
2.589
2.629
14,058,085
+0.04(+1.38%)
Jan 22, 2013
2.588
2.598
2.587
2.593
13,313,190
-0.00(-0.15%)
Jan 18, 2013
2.615
2.615
2.589
2.597
10,145,766
-0.01(-0.40%)
Jan 17, 2013
2.617
2.628
2.604
2.607
15,479,091
-0.01(-0.29%)
Jan 16, 2013
2.592
2.618
2.585
2.615
10,036,353
+0.02(+0.80%)
Jan 15, 2013
2.576
2.597
2.567
2.594
9,745,088
+0.02(+0.58%)
Jan 14, 2013
2.561
2.592
2.553
2.579
11,058,307
+0.01(+0.55%)
Jan 11, 2013
2.588
2.592
2.555
2.565
13,012,438
-0.02(-0.73%)
Jan 10, 2013
2.595
2.607
2.568
2.584
11,449,199
-0.01(-0.33%)
Jan 09, 2013
2.591
2.610
2.582
2.592
9,375,286
+0.01(+0.40%)
Jan 08, 2013
2.585
2.606
2.576
2.582
6,772,924
-0.01(-0.36%)
Jan 07, 2013
2.574
2.599
2.574
2.591
7,207,398
+0.01(+0.29%)
Jan 04, 2013
2.591
2.593
2.571
2.584
12,820,333
-0.00(-0.04%)
Jan 03, 2013
2.575
2.604
2.569
2.585
11,678,957
+0.01(+0.33%)
Jan 02, 2013
2.597
2.601
2.555
2.576
16,728,232
+0.03(+1.31%)
Dec 31, 2012
2.517
2.545
2.506
2.543
9,892,059
+0.02(+0.95%)
Dec 28, 2012
2.531
2.548
2.519
2.519
7,249,249
-0.02(-0.85%)
Dec 27, 2012
2.518
2.545
2.511
2.540
13,013,542
+0.02(+0.97%)
Dec 26, 2012
2.535
2.550
2.512
2.516
10,607,875
-0.02(-0.63%)
Dec 24, 2012
2.514
2.537
2.501
2.532
5,185,281
+0.02(+0.64%)
Dec 21, 2012
2.500
2.535
2.494
2.516
21,004,394
+0.00(+0.15%)
Dec 20, 2012
2.462
2.513
2.453
2.512
16,714,739
+0.05(+2.07%)
Dec 19, 2012
2.457
2.466
2.446
2.461
11,033,244
+0.01(+0.27%)
Dec 18, 2012
2.428
2.456
2.428
2.455
9,799,604
+0.03(+1.12%)
Dec 17, 2012
2.416
2.437
2.411
2.427
12,909,261
+0.02(+0.90%)
Dec 14, 2012
2.393
2.416
2.393
2.406
5,584,641
+0.01(+0.23%)
Dec 13, 2012
2.416
2.422
2.397
2.400
9,235,530
-0.01(-0.58%)
Dec 12, 2012
2.412
2.431
2.397
2.414
10,288,391
+0.01(+0.35%)
Dec 11, 2012
2.410
2.423
2.396
2.406
11,186,451
+0.01(+0.27%)
Dec 10, 2012
2.398
2.413
2.390
2.399
9,197,249
+0.00(+0.04%)
Dec 07, 2012
2.404
2.411
2.396
2.398
9,242,351
+0.00(+0.04%)
Dec 06, 2012
2.378
2.398
2.369
2.397
13,475,567
+0.04(+1.51%)
Dec 05, 2012
2.379
2.383
2.356
2.361
12,469,060
-0.02(-0.67%)
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
.