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 24, 2024
8.140
8.215
8.100
8.170
578,841
+0.10(+1.24%)
May 23, 2024
8.220
8.220
8.000
8.070
902,300
-0.17(-2.06%)
May 22, 2024
8.390
8.475
8.230
8.240
634,394
-0.16(-1.90%)
May 21, 2024
8.330
8.410
8.310
8.400
770,057
+0.08(+0.96%)
May 20, 2024
8.260
8.380
8.260
8.320
1,011,277
+0.05(+0.60%)
May 17, 2024
8.370
8.380
8.250
8.270
546,942
-0.09(-1.08%)
May 16, 2024
8.310
8.360
8.260
8.360
682,961
+0.07(+0.84%)
May 15, 2024
8.220
8.315
8.220
8.290
559,012
+0.12(+1.47%)
May 14, 2024
8.220
8.260
8.120
8.170
721,552
+0.05(+0.62%)
May 13, 2024
8.130
8.168
8.100
8.120
1,212,132
+0.07(+0.87%)
May 10, 2024
8.160
8.210
8.040
8.050
1,048,939
-0.13(-1.59%)
May 09, 2024
8.310
8.320
8.070
8.180
978,084
-0.06(-0.73%)
May 08, 2024
8.250
8.260
8.193
8.240
458,417
-0.04(-0.48%)
May 07, 2024
8.350
8.370
8.230
8.280
975,979
+0.00(+0.00%)
May 06, 2024
8.220
8.290
8.195
8.280
746,250
+0.08(+0.98%)
May 03, 2024
8.280
8.340
8.115
8.200
756,829
+0.09(+1.11%)
May 02, 2024
7.970
8.150
7.902
8.110
1,268,037
+0.20(+2.53%)
May 01, 2024
8.020
8.060
7.870
7.910
877,170
-0.09(-1.12%)
Apr 30, 2024
8.010
8.060
7.850
8.000
5,302,124
-0.06(-0.74%)
Apr 29, 2024
8.110
8.170
8.010
8.060
794,781
+0.01(+0.12%)
Apr 26, 2024
7.970
8.150
7.970
8.050
750,331
+0.07(+0.88%)
Apr 25, 2024
7.990
8.030
7.925
7.980
926,378
-0.06(-0.75%)
Apr 24, 2024
7.990
8.100
7.890
8.040
666,909
-0.02(-0.25%)
Apr 23, 2024
8.110
8.180
8.040
8.060
799,196
-0.03(-0.37%)
Apr 22, 2024
7.860
8.105
7.830
8.090
637,741
+0.26(+3.32%)
Apr 19, 2024
7.770
7.900
7.720
7.830
868,031
+0.07(+0.90%)
Apr 18, 2024
7.780
7.825
7.720
7.760
769,161
+0.00(+0.00%)
Apr 17, 2024
7.820
7.905
7.740
7.760
631,759
-0.05(-0.64%)
Apr 16, 2024
7.910
7.925
7.800
7.810
442,245
-0.16(-2.01%)
Apr 15, 2024
8.100
8.185
7.950
7.970
890,827
-0.14(-1.73%)
Apr 12, 2024
8.200
8.240
8.040
8.110
490,959
-0.12(-1.46%)
Apr 11, 2024
8.200
8.240
8.055
8.230
746,854
+0.03(+0.37%)
Apr 10, 2024
8.170
8.255
8.080
8.200
663,744
-0.19(-2.26%)
Apr 09, 2024
8.280
8.440
8.240
8.390
1,881,407
+0.11(+1.33%)
Apr 08, 2024
7.980
8.340
7.950
8.280
1,959,982
+0.44(+5.61%)
Apr 05, 2024
7.850
7.890
7.790
7.840
553,707
-0.03(-0.38%)
Apr 04, 2024
8.050
8.120
7.835
7.870
682,102
-0.08(-1.01%)
Apr 03, 2024
7.800
7.965
7.800
7.950
412,906
+0.10(+1.27%)
Apr 02, 2024
7.870
7.910
7.790
7.850
865,359
-0.14(-1.75%)
Apr 01, 2024
8.230
8.230
7.980
7.990
857,423
-0.20(-2.44%)
Mar 28, 2024
8.120
8.210
8.070
8.190
1,373,732
+0.07(+0.86%)
Mar 27, 2024
7.960
8.130
7.920
8.120
818,790
+0.19(+2.40%)
Mar 26, 2024
8.060
8.060
7.920
7.930
1,017,792
-0.08(-1.00%)
Mar 25, 2024
8.030
8.060
7.890
8.010
882,596
+0.02(+0.25%)
Mar 22, 2024
7.840
8.150
7.815
7.990
2,663,439
+0.18(+2.30%)
Mar 21, 2024
7.710
7.855
7.700
7.810
983,747
+0.11(+1.43%)
Mar 20, 2024
7.470
7.755
7.470
7.700
867,438
+0.17(+2.26%)
Mar 19, 2024
7.420
7.540
7.405
7.530
713,411
+0.11(+1.48%)
Mar 18, 2024
7.430
7.530
7.400
7.420
756,020
-0.02(-0.27%)
Mar 15, 2024
7.310
7.510
7.310
7.440
1,986,986
+0.03(+0.40%)
Mar 14, 2024
7.560
7.570
7.330
7.410
665,455
-0.18(-2.37%)
Mar 13, 2024
7.550
7.655
7.530
7.590
1,058,221
+0.01(+0.13%)
Mar 12, 2024
7.700
7.750
7.530
7.580
1,099,834
-0.16(-2.07%)
Mar 11, 2024
7.760
7.790
7.690
7.740
1,060,957
-0.02(-0.26%)
Mar 08, 2024
7.780
7.830
7.700
7.760
653,799
+0.03(+0.39%)
Mar 07, 2024
7.700
7.735
7.640
7.730
870,532
+0.12(+1.58%)
Mar 06, 2024
7.660
7.675
7.575
7.610
680,984
+0.03(+0.40%)
Mar 05, 2024
7.700
7.760
7.555
7.580
1,166,741
-0.12(-1.56%)
Mar 04, 2024
7.610
7.770
7.555
7.700
1,408,724
+0.08(+1.05%)
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
.