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 (%)
Apr 30, 2015
3.868
3.900
3.792
3.819
12,000,377
-0.06(-1.54%)
Apr 29, 2015
3.902
3.938
3.871
3.878
14,030,211
-0.07(-1.67%)
Apr 28, 2015
3.962
3.968
3.913
3.944
9,898,373
-0.03(-0.64%)
Apr 27, 2015
3.924
3.981
3.924
3.969
19,836,942
+0.05(+1.40%)
Apr 24, 2015
3.915
3.949
3.898
3.915
8,233,214
+0.00(+0.10%)
Apr 23, 2015
3.906
3.923
3.880
3.911
7,514,455
+0.00(+0.03%)
Apr 22, 2015
3.838
3.915
3.828
3.910
16,023,567
+0.07(+1.85%)
Apr 21, 2015
3.824
3.847
3.804
3.839
11,024,483
+0.03(+0.88%)
Apr 20, 2015
3.800
3.824
3.775
3.805
6,479,662
+0.01(+0.37%)
Apr 17, 2015
3.794
3.820
3.762
3.791
8,216,318
-0.02(-0.50%)
Apr 16, 2015
3.767
3.826
3.753
3.810
6,655,410
+0.03(+0.75%)
Apr 15, 2015
3.858
3.864
3.779
3.782
6,550,319
-0.07(-1.79%)
Apr 14, 2015
3.820
3.874
3.820
3.851
7,481,532
+0.03(+0.82%)
Apr 13, 2015
3.832
3.856
3.811
3.820
6,376,301
-0.01(-0.24%)
Apr 10, 2015
3.850
3.875
3.816
3.829
9,367,297
-0.00(-0.11%)
Apr 09, 2015
3.918
3.927
3.813
3.833
7,934,798
-0.10(-2.55%)
Apr 08, 2015
3.936
3.951
3.895
3.933
9,338,653
+0.01(+0.21%)
Apr 07, 2015
3.965
3.971
3.919
3.925
8,138,834
-0.05(-1.25%)
Apr 06, 2015
3.950
3.977
3.938
3.974
17,936,552
+0.03(+0.80%)
Apr 02, 2015
3.942
3.943
3.943
3.943
24,455,640
+0.00(+0.05%)
Apr 01, 2015
3.983
3.991
3.925
3.941
11,000,018
-0.04(-1.07%)
Mar 31, 2015
4.025
4.044
3.974
3.984
9,714,593
-0.05(-1.28%)
Mar 30, 2015
4.003
4.038
3.972
4.035
6,199,871
+0.05(+1.24%)
Mar 27, 2015
3.973
4.010
3.969
3.986
8,751,752
+0.01(+0.25%)
Mar 26, 2015
3.978
4.002
3.959
3.975
6,814,222
-0.02(-0.43%)
Mar 25, 2015
4.086
4.096
3.987
3.993
8,245,604
-0.09(-2.18%)
Mar 24, 2015
4.122
4.147
4.082
4.082
6,317,204
-0.05(-1.27%)
Mar 23, 2015
4.169
4.183
4.128
4.134
12,667,331
-0.03(-0.83%)
Mar 20, 2015
4.058
4.172
4.046
4.169
18,109,474
+0.12(+2.85%)
Mar 19, 2015
4.033
4.074
4.021
4.053
8,679,850
+0.00(+0.02%)
Mar 18, 2015
3.948
4.053
3.920
4.052
11,352,491
+0.10(+2.64%)
Mar 17, 2015
3.957
3.974
3.937
3.948
6,210,444
-0.02(-0.38%)
Mar 16, 2015
3.908
3.968
3.908
3.963
9,781,999
+0.08(+2.03%)
Mar 13, 2015
3.900
3.916
3.873
3.884
6,261,517
-0.01(-0.31%)
Mar 12, 2015
3.866
3.910
3.866
3.897
10,092,617
+0.05(+1.29%)
Mar 11, 2015
3.808
3.865
3.789
3.847
17,744,710
+0.04(+1.01%)
Mar 10, 2015
3.740
3.821
3.727
3.808
15,935,560
+0.06(+1.62%)
Mar 09, 2015
3.752
3.768
3.735
3.748
7,812,169
+0.02(+0.46%)
Mar 06, 2015
3.757
3.757
3.703
3.731
12,910,426
-0.09(-2.36%)
Mar 05, 2015
3.801
3.849
3.801
3.821
7,321,633
+0.04(+0.94%)
Mar 04, 2015
3.805
3.822
3.769
3.785
8,301,104
-0.03(-0.77%)
Mar 03, 2015
3.822
3.831
3.791
3.815
7,732,521
-0.03(-0.66%)
Mar 02, 2015
3.809
3.886
3.805
3.840
9,555,573
+0.03(+0.69%)
Feb 27, 2015
3.755
3.822
3.733
3.814
14,999,515
+0.06(+1.56%)
Feb 26, 2015
3.790
3.790
3.727
3.755
10,200,890
-0.04(-0.99%)
Feb 25, 2015
3.826
3.848
3.781
3.792
12,051,045
-0.02(-0.61%)
Feb 24, 2015
3.919
3.922
3.784
3.816
18,614,514
-0.12(-3.01%)
Feb 23, 2015
3.887
3.935
3.876
3.934
9,046,680
+0.06(+1.65%)
Feb 20, 2015
3.822
3.880
3.812
3.870
14,368,832
+0.05(+1.32%)
Feb 19, 2015
3.916
3.916
3.809
3.820
7,911,707
-0.11(-2.71%)
Feb 18, 2015
3.870
3.934
3.848
3.926
11,501,680
+0.05(+1.25%)
Feb 17, 2015
3.902
3.943
3.874
3.877
9,754,778
-0.02(-0.62%)
Feb 13, 2015
3.954
3.902
3.902
3.902
13,625,440
-0.05(-1.28%)
Feb 12, 2015
3.854
3.954
3.849
3.952
13,700,464
+0.10(+2.71%)
Feb 11, 2015
3.857
3.874
3.821
3.848
17,079,376
-0.00(-0.08%)
Feb 10, 2015
3.851
3.860
3.790
3.851
17,979,396
-0.02(-0.39%)
Feb 09, 2015
3.923
3.941
3.855
3.866
14,019,594
-0.06(-1.46%)
Feb 06, 2015
4.043
4.050
3.906
3.923
23,659,522
-0.15(-3.65%)
Feb 05, 2015
4.044
4.080
4.021
4.072
15,943,950
+0.04(+1.02%)
Feb 04, 2015
4.008
4.047
3.977
4.031
11,721,836
+0.01(+0.15%)
Feb 03, 2015
4.008
4.027
3.940
4.025
12,592,777
+0.02(+0.48%)
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
.