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 (%)
Apr 30, 2012
2.492
2.503
2.474
2.499
10,949,498
-0.00(-0.07%)
Apr 27, 2012
2.504
2.509
2.478
2.501
12,035,839
-0.00(-0.04%)
Apr 26, 2012
2.495
2.510
2.458
2.502
17,623,676
+0.00(+0.11%)
Apr 25, 2012
2.498
2.503
2.474
2.499
13,271,176
+0.02(+0.97%)
Apr 24, 2012
2.442
2.481
2.422
2.475
20,753,108
+0.07(+2.87%)
Apr 23, 2012
2.391
2.407
2.381
2.406
20,197,900
-0.01(-0.23%)
Apr 20, 2012
2.395
2.423
2.395
2.412
35,480,572
+0.03(+1.08%)
Apr 19, 2012
2.402
2.421
2.381
2.386
29,526,992
-0.01(-0.50%)
Apr 18, 2012
2.411
2.422
2.398
2.398
14,166,421
-0.02(-0.95%)
Apr 17, 2012
2.441
2.443
2.415
2.421
12,010,362
-0.00(-0.04%)
Apr 16, 2012
2.404
2.439
2.397
2.422
10,854,184
+0.04(+1.54%)
Apr 13, 2012
2.393
2.403
2.373
2.385
10,977,040
-0.02(-0.96%)
Apr 12, 2012
2.357
2.411
2.342
2.408
12,517,321
+0.05(+2.19%)
Apr 11, 2012
2.355
2.358
2.336
2.356
7,407,586
+0.03(+1.23%)
Apr 10, 2012
2.383
2.394
2.317
2.328
15,272,557
-0.06(-2.54%)
Apr 09, 2012
2.393
2.407
2.381
2.389
10,349,887
-0.04(-1.48%)
Apr 05, 2012
2.450
2.462
2.421
2.424
9,153,271
-0.03(-1.39%)
Apr 04, 2012
2.428
2.464
2.423
2.458
13,724,616
+0.00(+0.19%)
Apr 03, 2012
2.460
2.472
2.440
2.454
11,992,349
-0.01(-0.60%)
Apr 02, 2012
2.421
2.469
2.412
2.469
14,770,270
+0.04(+1.55%)
Mar 30, 2012
2.392
2.434
2.385
2.431
14,013,155
+0.06(+2.36%)
Mar 29, 2012
2.349
2.385
2.332
2.375
12,333,385
+0.01(+0.43%)
Mar 28, 2012
2.388
2.388
2.345
2.365
12,112,195
-0.02(-0.96%)
Mar 27, 2012
2.381
2.415
2.373
2.388
12,115,889
+0.01(+0.50%)
Mar 26, 2012
2.382
2.388
2.353
2.376
7,471,817
+0.02(+0.86%)
Mar 23, 2012
2.334
2.371
2.331
2.355
10,287,481
+0.02(+0.95%)
Mar 22, 2012
2.362
2.369
2.312
2.333
10,337,501
-0.05(-2.09%)
Mar 21, 2012
2.398
2.407
2.380
2.383
7,594,683
-0.01(-0.54%)
Mar 20, 2012
2.388
2.416
2.387
2.396
10,568,079
-0.01(-0.42%)
Mar 19, 2012
2.389
2.426
2.376
2.406
9,165,505
+0.02(+0.65%)
Mar 16, 2012
2.376
2.394
2.372
2.390
18,969,452
+0.02(+0.66%)
Mar 15, 2012
2.386
2.394
2.370
2.375
17,396,468
-0.01(-0.50%)
Mar 14, 2012
2.400
2.412
2.373
2.387
13,501,503
-0.01(-0.42%)
Mar 13, 2012
2.390
2.410
2.355
2.397
22,604,570
+0.07(+2.84%)
Mar 12, 2012
2.294
2.338
2.283
2.331
16,905,490
+0.05(+1.97%)
Mar 09, 2012
2.240
2.298
2.240
2.285
13,098,680
+0.05(+2.10%)
Mar 08, 2012
2.270
2.274
2.233
2.238
20,955,208
-0.02(-0.94%)
Mar 07, 2012
2.279
2.280
2.243
2.260
14,332,039
-0.01(-0.28%)
Mar 06, 2012
2.293
2.331
2.263
2.266
21,939,196
-0.05(-1.99%)
Mar 05, 2012
2.263
2.324
2.261
2.312
14,312,027
+0.05(+2.16%)
Mar 02, 2012
2.261
2.279
2.250
2.263
16,963,354
+0.00(+0.16%)
Mar 01, 2012
2.282
2.303
2.250
2.260
20,379,826
-0.03(-1.17%)
Feb 29, 2012
2.292
2.305
2.273
2.286
16,225,905
+0.00(+0.08%)
Feb 28, 2012
2.347
2.355
2.283
2.285
18,312,062
-0.06(-2.36%)
Feb 27, 2012
2.325
2.356
2.308
2.340
14,539,225
-0.01(-0.24%)
Feb 24, 2012
2.299
2.346
2.288
2.345
15,255,445
+0.06(+2.41%)
Feb 23, 2012
2.250
2.290
2.250
2.290
13,850,405
+0.04(+1.72%)
Feb 22, 2012
2.297
2.313
2.249
2.251
17,589,498
-0.05(-2.04%)
Feb 21, 2012
2.335
2.344
2.286
2.298
27,321,390
-0.03(-1.42%)
Feb 17, 2012
2.308
2.343
2.306
2.331
19,575,364
+0.03(+1.52%)
Feb 16, 2012
2.273
2.301
2.268
2.296
14,344,251
+0.03(+1.42%)
Feb 15, 2012
2.253
2.271
2.238
2.264
17,704,914
+0.01(+0.49%)
Feb 14, 2012
2.291
2.291
2.242
2.253
13,238,124
-0.04(-1.95%)
Feb 13, 2012
2.307
2.320
2.293
2.298
12,270,817
+0.01(+0.32%)
Feb 10, 2012
2.290
2.311
2.284
2.291
11,782,519
-0.02(-0.67%)
Feb 09, 2012
2.322
2.331
2.294
2.306
21,823,410
-0.02(-0.94%)
Feb 08, 2012
2.281
2.330
2.268
2.328
26,590,842
+0.05(+2.29%)
Feb 07, 2012
2.259
2.280
2.254
2.276
26,830,854
+0.01(+0.24%)
Feb 06, 2012
2.274
2.287
2.257
2.271
36,793,652
-0.02(-0.68%)
Feb 03, 2012
2.283
2.293
2.258
2.286
19,628,002
+0.03(+1.17%)
Feb 02, 2012
2.268
2.272
2.245
2.260
12,695,357
-0.01(-0.40%)
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
.