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
+0.180 (+2.25%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jun 30, 2011
2.333
2.351
2.309
2.310
13,772,363
-0.02(-0.74%)
Jun 29, 2011
2.330
2.336
2.312
2.327
13,175,852
+0.01(+0.55%)
Jun 28, 2011
2.291
2.317
2.271
2.314
16,174,823
+0.04(+1.55%)
Jun 27, 2011
2.263
2.288
2.259
2.279
13,688,790
+0.02(+0.68%)
Jun 24, 2011
2.280
2.295
2.245
2.264
18,879,158
-0.01(-0.64%)
Jun 23, 2011
2.288
2.293
2.235
2.278
19,504,474
-0.04(-1.87%)
Jun 22, 2011
2.352
2.361
2.319
2.321
14,914,165
-0.04(-1.65%)
Jun 21, 2011
2.362
2.382
2.341
2.360
15,631,025
+0.01(+0.38%)
Jun 20, 2011
2.338
2.357
2.335
2.351
16,199,903
+0.06(+2.40%)
Jun 17, 2011
2.296
2.310
2.274
2.296
19,278,258
+0.03(+1.12%)
Jun 16, 2011
2.274
2.296
2.217
2.271
18,205,694
+0.01(+0.56%)
Jun 15, 2011
2.288
2.307
2.247
2.258
14,788,446
-0.05(-2.35%)
Jun 14, 2011
2.311
2.333
2.300
2.312
11,261,637
+0.03(+1.31%)
Jun 13, 2011
2.282
2.302
2.265
2.283
13,049,038
+0.00(+0.12%)
Jun 10, 2011
2.322
2.329
2.269
2.280
28,662,046
-0.05(-2.33%)
Jun 09, 2011
2.361
2.361
2.326
2.334
21,865,218
-0.02(-0.77%)
Jun 08, 2011
2.326
2.361
2.322
2.352
24,876,846
+0.02(+0.70%)
Jun 07, 2011
2.301
2.358
2.292
2.336
16,302,886
+0.05(+2.26%)
Jun 06, 2011
2.314
2.328
2.282
2.284
15,552,115
-0.03(-1.41%)
Jun 03, 2011
2.259
2.334
2.257
2.317
15,348,426
-0.00(-0.16%)
May 24, 2011
2.339
2.350
2.311
2.321
10,071,444
-0.01(-0.31%)
May 23, 2011
2.328
2.345
2.315
2.328
15,990,941
-0.04(-1.53%)
May 20, 2011
2.342
2.379
2.342
2.364
16,595,212
-0.04(-1.58%)
May 19, 2011
2.398
2.429
2.378
2.402
12,197,274
+0.01(+0.45%)
May 18, 2011
2.361
2.397
2.348
2.391
9,511,685
+0.04(+1.58%)
May 17, 2011
2.328
2.355
2.324
2.354
13,233,862
+0.02(+0.77%)
May 16, 2011
2.338
2.377
2.332
2.336
9,008,401
-0.02(-0.65%)
May 13, 2011
2.367
2.374
2.335
2.351
10,631,129
-0.02(-0.72%)
May 12, 2011
2.348
2.377
2.327
2.368
13,970,662
+0.01(+0.54%)
May 11, 2011
2.391
2.397
2.349
2.356
14,753,977
-0.05(-1.91%)
May 10, 2011
2.344
2.405
2.339
2.402
13,533,077
+0.07(+3.01%)
May 09, 2011
2.332
2.345
2.311
2.332
15,465,359
+0.00(+0.12%)
May 06, 2011
2.403
2.403
2.329
2.329
18,553,358
-0.03(-1.45%)
May 05, 2011
2.347
2.396
2.347
2.363
18,421,584
+0.00(+0.00%)
May 04, 2011
2.385
2.394
2.343
2.363
14,122,190
-0.02(-0.79%)
May 03, 2011
2.375
2.421
2.355
2.382
18,027,594
-0.01(-0.60%)
May 02, 2011
2.400
2.400
2.387
2.396
22,016,724
-0.03(-1.30%)
Apr 29, 2011
2.427
2.492
2.407
2.428
27,682,472
-0.04(-1.50%)
Apr 28, 2011
2.416
2.478
2.411
2.465
23,443,852
+0.05(+1.90%)
Apr 27, 2011
2.414
2.424
2.400
2.419
13,947,465
+0.01(+0.41%)
Apr 26, 2011
2.377
2.445
2.360
2.409
31,533,666
+0.04(+1.71%)
Apr 25, 2011
2.351
2.372
2.340
2.368
13,623,777
+0.03(+1.19%)
Apr 21, 2011
2.341
2.347
2.316
2.341
18,708,972
+0.01(+0.46%)
Apr 20, 2011
2.307
2.340
2.285
2.330
18,357,112
+0.05(+2.41%)
Apr 19, 2011
2.236
2.283
2.236
2.275
12,117,998
+0.04(+1.90%)
Apr 18, 2011
2.227
2.245
2.224
2.232
15,633,188
-0.03(-1.27%)
Apr 15, 2011
2.257
2.266
2.242
2.261
18,321,036
+0.01(+0.48%)
Apr 14, 2011
2.226
2.261
2.220
2.250
17,353,946
+0.01(+0.52%)
Apr 13, 2011
2.240
2.251
2.228
2.239
12,987,271
+0.00(+0.16%)
Apr 12, 2011
2.227
2.261
2.224
2.235
17,500,398
+0.00(+0.04%)
Apr 11, 2011
2.260
2.274
2.228
2.234
16,039,403
-0.02(-0.88%)
Apr 08, 2011
2.281
2.290
2.254
2.254
9,499,241
-0.02(-0.75%)
Apr 07, 2011
2.296
2.296
2.257
2.271
11,572,436
-0.03(-1.33%)
Apr 06, 2011
2.301
2.307
2.282
2.302
10,223,015
+0.01(+0.39%)
Apr 05, 2011
2.288
2.301
2.281
2.293
13,653,092
-0.00(-0.04%)
Apr 04, 2011
2.289
2.314
2.282
2.294
10,875,867
+0.01(+0.24%)
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
.