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 29, 2020
4.572
4.678
4.531
4.603
11,320,680
-0.04(-0.83%)
May 28, 2020
4.729
4.729
4.572
4.642
8,291,481
-0.02(-0.40%)
May 27, 2020
4.852
4.858
4.588
4.661
11,753,083
-0.03(-0.64%)
May 26, 2020
4.669
4.734
4.609
4.691
9,175,606
+0.21(+4.65%)
May 22, 2020
4.468
4.486
4.418
4.482
5,584,249
+0.01(+0.34%)
May 21, 2020
4.451
4.582
4.432
4.467
5,306,439
-0.01(-0.25%)
May 20, 2020
4.468
4.507
4.409
4.478
10,048,806
+0.08(+1.85%)
May 19, 2020
4.511
4.521
4.394
4.397
11,633,789
-0.16(-3.48%)
May 18, 2020
4.387
4.618
4.359
4.556
12,179,543
+0.36(+8.57%)
May 15, 2020
4.146
4.215
4.001
4.196
34,303,248
+0.01(+0.18%)
May 14, 2020
4.145
4.195
3.953
4.189
13,127,368
-0.04(-0.94%)
May 13, 2020
4.319
4.332
4.187
4.229
13,125,428
-0.14(-3.16%)
May 12, 2020
4.575
4.575
4.331
4.367
10,322,380
-0.19(-4.14%)
May 11, 2020
4.593
4.672
4.521
4.556
8,129,646
-0.11(-2.40%)
May 08, 2020
4.646
4.730
4.586
4.668
9,200,060
+0.09(+1.88%)
May 07, 2020
4.504
4.667
4.495
4.582
18,677,614
+0.14(+3.08%)
May 06, 2020
4.546
4.585
4.442
4.445
6,271,159
-0.07(-1.53%)
May 05, 2020
4.528
4.582
4.498
4.514
7,084,914
+0.02(+0.49%)
May 04, 2020
4.445
4.506
4.355
4.491
13,392,910
-0.01(-0.16%)
May 01, 2020
4.491
4.521
4.422
4.499
8,397,518
-0.15(-3.19%)
Apr 30, 2020
4.606
4.668
4.506
4.647
7,620,461
-0.04(-0.89%)
Apr 29, 2020
4.721
4.785
4.588
4.689
13,925,101
+0.10(+2.15%)
Apr 28, 2020
4.647
4.727
4.491
4.590
14,929,990
+0.08(+1.75%)
Apr 27, 2020
4.393
4.522
4.366
4.511
10,239,240
+0.18(+4.22%)
Apr 24, 2020
4.374
4.408
4.245
4.329
11,012,673
-0.01(-0.14%)
Apr 23, 2020
4.564
4.565
4.281
4.335
21,468,316
-0.22(-4.87%)
Apr 22, 2020
4.500
4.605
4.441
4.557
10,198,140
+0.15(+3.33%)
Apr 21, 2020
4.359
4.510
4.358
4.410
9,602,102
-0.12(-2.64%)
Apr 20, 2020
4.718
4.755
4.530
4.530
14,687,047
-0.30(-6.21%)
Apr 17, 2020
4.609
4.868
4.594
4.829
14,020,993
+0.37(+8.30%)
Apr 16, 2020
4.623
4.675
4.438
4.459
14,415,284
-0.16(-3.55%)
Apr 15, 2020
4.690
4.775
4.498
4.623
10,366,163
-0.25(-5.09%)
Apr 14, 2020
4.858
4.923
4.715
4.871
11,183,185
+0.14(+2.97%)
Apr 13, 2020
4.929
4.969
4.718
4.731
10,253,232
-0.20(-4.05%)
Apr 09, 2020
4.615
5.077
4.579
4.931
15,546,635
+0.42(+9.39%)
Apr 08, 2020
4.299
4.548
4.193
4.508
17,884,962
+0.26(+6.04%)
Apr 07, 2020
4.589
4.628
4.234
4.251
23,342,002
-0.13(-2.98%)
Apr 06, 2020
3.977
4.432
3.944
4.382
29,177,762
+0.60(+15.93%)
Apr 03, 2020
3.844
3.930
3.695
3.780
13,608,372
-0.07(-1.86%)
Apr 02, 2020
3.993
4.152
3.750
3.851
17,309,620
-0.14(-3.40%)
Apr 01, 2020
4.107
4.110
3.754
3.987
18,014,552
-0.35(-8.05%)
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%)
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
.