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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2020
4.250
4.358
4.153
4.336
25,021,416
+0.05(+1.06%)
Mar 30, 2020
4.318
4.358
4.049
4.290
13,443,656
-0.02(-0.57%)
Mar 27, 2020
3.935
4.396
3.893
4.315
15,910,617
+0.24(+5.97%)
Mar 26, 2020
3.781
4.116
3.753
4.072
15,522,778
+0.31(+8.19%)
Mar 25, 2020
3.247
3.898
3.225
3.764
14,758,676
+0.52(+15.88%)
Mar 24, 2020
3.278
3.339
3.026
3.248
17,941,528
+0.13(+4.11%)
Mar 23, 2020
3.484
3.484
3.057
3.120
14,851,098
-0.37(-10.67%)
Mar 20, 2020
3.894
3.928
3.433
3.492
15,472,866
-0.36(-9.23%)
Mar 19, 2020
3.801
4.229
3.584
3.848
12,596,471
-0.00(-0.03%)
Mar 18, 2020
3.871
4.593
3.701
3.849
18,639,838
-0.76(-16.47%)
Mar 17, 2020
4.506
4.684
4.287
4.607
16,419,331
+0.23(+5.18%)
Mar 16, 2020
5.135
5.164
4.372
4.380
19,326,710
-1.30(-22.89%)
Mar 13, 2020
5.609
5.694
5.171
5.681
16,786,118
+0.35(+6.47%)
Mar 12, 2020
5.301
5.588
5.045
5.335
23,616,942
-0.34(-6.00%)
Mar 11, 2020
5.893
5.900
5.637
5.676
16,257,477
-0.39(-6.41%)
Mar 10, 2020
5.947
6.070
5.748
6.064
18,721,032
+0.24(+4.17%)
Mar 09, 2020
5.834
5.940
5.718
5.821
15,381,627
-0.32(-5.26%)
Mar 06, 2020
6.057
6.180
5.945
6.144
21,376,826
-0.07(-1.19%)
Mar 05, 2020
6.216
6.262
6.128
6.218
8,449,010
-0.11(-1.72%)
Mar 04, 2020
6.201
6.339
6.169
6.327
8,683,734
+0.22(+3.55%)
Mar 03, 2020
6.104
6.292
6.059
6.110
20,140,002
+0.00(+0.08%)
Mar 02, 2020
5.915
6.109
5.873
6.105
19,600,912
+0.20(+3.45%)
Feb 28, 2020
5.966
5.968
5.713
5.901
21,922,392
-0.21(-3.41%)
Feb 27, 2020
6.461
6.473
6.098
6.110
19,136,644
-0.41(-6.30%)
Feb 26, 2020
6.624
6.663
6.519
6.521
9,792,491
-0.09(-1.36%)
Feb 25, 2020
6.777
6.777
6.598
6.611
20,787,572
-0.15(-2.23%)
Feb 24, 2020
6.782
6.856
6.745
6.761
10,020,332
-0.08(-1.23%)
Feb 21, 2020
6.796
6.869
6.796
6.845
7,837,359
+0.04(+0.60%)
Feb 20, 2020
6.701
6.807
6.667
6.804
4,913,873
+0.11(+1.64%)
Feb 19, 2020
6.772
6.779
6.695
6.695
9,149,038
-0.07(-1.09%)
Feb 18, 2020
6.781
6.783
6.707
6.769
7,280,880
+0.01(+0.13%)
Feb 14, 2020
6.706
6.761
6.685
6.760
7,477,430
+0.08(+1.24%)
Feb 13, 2020
6.621
6.698
6.595
6.677
6,953,905
+0.06(+0.84%)
Feb 12, 2020
6.613
6.667
6.575
6.622
4,558,364
-0.00(-0.07%)
Feb 11, 2020
6.602
6.639
6.595
6.627
4,339,819
+0.02(+0.35%)
Feb 10, 2020
6.577
6.603
6.540
6.603
3,088,647
+0.07(+1.07%)
Feb 07, 2020
6.561
6.577
6.510
6.534
3,457,687
-0.01(-0.22%)
Feb 06, 2020
6.553
6.571
6.529
6.548
7,321,909
+0.02(+0.26%)
Feb 05, 2020
6.512
6.573
6.485
6.531
5,226,156
+0.02(+0.24%)
Feb 04, 2020
6.477
6.556
6.459
6.515
7,037,011
+0.06(+0.85%)
Feb 03, 2020
6.471
6.497
6.422
6.460
9,938,618
+0.01(+0.11%)
Jan 31, 2020
6.493
6.563
6.419
6.453
11,963,453
-0.06(-0.87%)
Jan 30, 2020
6.484
6.541
6.458
6.509
15,066,305
+0.01(+0.23%)
Jan 29, 2020
6.548
6.566
6.490
6.495
5,541,653
-0.03(-0.39%)
Jan 28, 2020
6.519
6.575
6.508
6.520
8,311,544
-0.04(-0.60%)
Jan 27, 2020
6.588
6.628
6.550
6.559
11,359,481
-0.05(-0.81%)
Jan 24, 2020
6.599
6.626
6.572
6.613
7,165,329
+0.03(+0.39%)
Jan 23, 2020
6.504
6.591
6.464
6.588
6,470,050
+0.10(+1.53%)
Jan 22, 2020
6.550
6.564
6.475
6.488
8,450,669
-0.04(-0.56%)
Jan 21, 2020
6.471
6.528
6.455
6.525
8,027,619
+0.07(+1.04%)
Jan 17, 2020
6.439
6.476
6.419
6.458
5,930,265
+0.01(+0.23%)
Jan 16, 2020
6.395
6.444
6.360
6.443
4,481,875
+0.06(+0.94%)
Jan 15, 2020
6.311
6.404
6.310
6.383
8,195,863
+0.10(+1.54%)
Jan 14, 2020
6.332
6.332
6.239
6.286
8,205,004
-0.07(-1.06%)
Jan 13, 2020
6.322
6.371
6.299
6.354
9,587,066
+0.05(+0.74%)
Jan 10, 2020
6.269
6.315
6.237
6.307
6,162,248
+0.06(+0.96%)
Jan 09, 2020
6.269
6.306
6.235
6.247
7,607,379
-0.03(-0.45%)
Jan 08, 2020
6.252
6.311
6.244
6.275
10,350,347
+0.03(+0.45%)
Jan 07, 2020
6.300
6.330
6.230
6.247
12,934,309
-0.08(-1.30%)
Jan 06, 2020
6.280
6.348
6.239
6.329
17,588,530
+0.04(+0.62%)
Jan 03, 2020
6.171
6.318
6.157
6.290
8,997,503
+0.10(+1.58%)
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
.