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 (%)
May 31, 2013
2.887
2.919
2.880
2.893
20,458,554
-0.01(-0.23%)
May 30, 2013
2.894
2.928
2.886
2.900
19,809,322
+0.01(+0.36%)
May 29, 2013
2.964
2.973
2.873
2.889
20,480,224
-0.10(-3.20%)
May 28, 2013
3.053
3.063
2.974
2.985
15,766,322
-0.04(-1.23%)
May 24, 2013
3.041
3.042
3.003
3.022
9,492,972
-0.02(-0.82%)
May 23, 2013
3.083
3.083
3.006
3.047
20,580,564
-0.04(-1.45%)
May 22, 2013
3.173
3.197
3.072
3.092
12,550,120
-0.08(-2.59%)
May 21, 2013
3.174
3.192
3.170
3.174
7,765,694
+0.01(+0.36%)
May 20, 2013
3.157
3.171
3.150
3.163
8,484,152
+0.00(+0.00%)
May 17, 2013
3.149
3.171
3.148
3.163
9,959,690
+0.01(+0.42%)
May 16, 2013
3.145
3.179
3.134
3.150
11,596,123
-0.01(-0.18%)
May 15, 2013
3.100
3.155
3.081
3.155
13,512,932
+0.10(+3.29%)
May 13, 2013
3.025
3.060
3.016
3.055
10,823,690
+0.03(+0.94%)
May 10, 2013
2.993
3.035
2.981
3.026
9,764,521
+0.04(+1.40%)
May 09, 2013
2.969
2.997
2.955
2.985
11,025,425
+0.01(+0.29%)
May 08, 2013
2.969
2.984
2.952
2.976
9,196,365
+0.00(+0.16%)
May 07, 2013
2.956
2.976
2.945
2.971
10,803,543
+0.02(+0.71%)
May 06, 2013
2.894
2.959
2.891
2.950
15,092,452
+0.06(+2.07%)
May 03, 2013
2.929
2.935
2.871
2.891
20,999,426
-0.04(-1.52%)
May 02, 2013
2.947
2.979
2.935
2.935
12,019,621
+0.00(+0.00%)
May 01, 2013
2.952
2.966
2.932
2.935
17,159,096
-0.02(-0.58%)
Apr 30, 2013
2.944
2.962
2.932
2.952
11,012,380
+0.01(+0.26%)
Apr 29, 2013
2.927
2.948
2.913
2.945
9,128,062
+0.03(+0.94%)
Apr 26, 2013
2.937
2.935
2.913
2.917
6,730,909
-0.02(-0.61%)
Apr 25, 2013
2.956
2.964
2.915
2.935
5,531,173
-0.02(-0.64%)
Apr 24, 2013
2.952
2.969
2.937
2.954
5,998,710
+0.01(+0.35%)
Apr 23, 2013
2.954
2.956
2.918
2.944
10,166,125
+0.00(+0.10%)
Apr 22, 2013
2.959
2.960
2.931
2.941
8,159,955
-0.01(-0.42%)
Apr 19, 2013
2.934
2.963
2.932
2.953
11,361,467
+0.03(+0.94%)
Apr 18, 2013
2.944
2.957
2.916
2.926
11,811,248
-0.02(-0.61%)
Apr 17, 2013
2.940
2.971
2.911
2.944
14,804,491
-0.04(-1.21%)
Apr 16, 2013
2.988
2.990
2.960
2.980
16,363,346
+0.01(+0.19%)
Apr 15, 2013
2.999
3.025
2.973
2.974
16,869,680
-0.03(-0.95%)
Apr 12, 2013
3.002
3.011
2.985
3.003
9,714,290
-0.00(-0.16%)
Apr 11, 2013
2.994
3.028
2.994
3.007
8,882,756
+0.01(+0.48%)
Apr 10, 2013
3.007
3.014
2.987
2.993
10,953,635
-0.01(-0.38%)
Apr 09, 2013
3.008
3.022
2.977
3.005
12,309,089
-0.01(-0.19%)
Apr 08, 2013
2.996
3.010
2.977
3.010
12,875,528
+0.01(+0.38%)
Apr 05, 2013
2.950
3.020
2.942
2.999
12,436,242
+0.02(+0.54%)
Apr 04, 2013
2.933
2.986
2.922
2.983
9,929,491
+0.05(+1.78%)
Apr 03, 2013
2.920
2.939
2.911
2.931
13,588,718
+0.02(+0.55%)
Apr 02, 2013
2.932
2.948
2.906
2.914
12,781,536
-0.01(-0.39%)
Apr 01, 2013
2.902
2.929
2.879
2.926
8,890,395
+0.02(+0.55%)
Mar 28, 2013
2.897
2.915
2.881
2.910
12,120,252
+0.02(+0.62%)
Mar 27, 2013
2.882
2.907
2.876
2.892
10,841,340
-0.01(-0.26%)
Mar 26, 2013
2.865
2.904
2.857
2.899
9,392,051
+0.05(+1.60%)
Mar 25, 2013
2.845
2.869
2.842
2.854
11,403,953
+0.01(+0.40%)
Mar 22, 2013
2.859
2.884
2.829
2.842
11,027,796
-0.02(-0.53%)
Mar 21, 2013
2.868
2.904
2.857
2.857
7,743,788
-0.02(-0.86%)
Mar 20, 2013
2.885
2.897
2.869
2.882
8,102,117
+0.01(+0.30%)
Mar 19, 2013
2.885
2.903
2.848
2.874
10,614,568
-0.01(-0.46%)
Mar 18, 2013
2.897
2.908
2.878
2.887
15,642,506
-0.03(-1.04%)
Mar 15, 2013
2.916
2.924
2.894
2.917
13,567,233
-0.01(-0.36%)
Mar 14, 2013
2.851
2.928
2.851
2.928
11,261,890
+0.07(+2.59%)
Mar 13, 2013
2.861
2.866
2.837
2.854
14,700,668
+0.00(+0.00%)
Mar 12, 2013
2.860
2.866
2.842
2.854
12,450,362
-0.01(-0.50%)
Mar 11, 2013
2.885
2.887
2.856
2.868
10,246,092
-0.02(-0.62%)
Mar 08, 2013
2.876
2.888
2.849
2.886
12,520,814
+0.02(+0.63%)
Mar 07, 2013
2.890
2.907
2.859
2.868
13,176,692
-0.02(-0.79%)
Mar 06, 2013
2.891
2.901
2.866
2.891
6,483,896
+0.01(+0.33%)
Mar 05, 2013
2.848
2.888
2.838
2.881
9,673,584
+0.04(+1.37%)
Mar 04, 2013
2.819
2.856
2.813
2.842
9,596,673
+0.02(+0.64%)
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
.