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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Aug 31, 2015
3.844
3.844
3.698
3.703
27,194,800
-0.14(-3.71%)
Aug 28, 2015
3.817
3.855
3.781
3.846
15,507,328
+0.03(+0.70%)
Aug 27, 2015
3.799
3.842
3.721
3.819
16,266,520
+0.07(+1.95%)
Aug 26, 2015
3.731
3.756
3.666
3.746
17,193,512
+0.09(+2.56%)
Aug 25, 2015
3.804
3.804
3.651
3.653
19,803,916
-0.09(-2.39%)
Aug 24, 2015
3.841
3.957
3.732
3.742
19,927,672
-0.21(-5.43%)
Aug 21, 2015
4.032
4.037
3.956
3.957
14,264,398
-0.10(-2.38%)
Aug 20, 2015
4.084
4.090
4.046
4.054
6,994,953
-0.06(-1.35%)
Aug 19, 2015
4.123
4.138
4.097
4.109
6,865,447
-0.04(-0.89%)
Aug 18, 2015
4.121
4.148
4.116
4.146
4,485,101
+0.02(+0.47%)
Aug 17, 2015
4.097
4.128
4.057
4.127
6,098,550
+0.03(+0.78%)
Aug 14, 2015
4.068
4.096
4.042
4.095
6,702,006
+0.02(+0.58%)
Aug 13, 2015
4.091
4.109
4.048
4.071
15,049,275
-0.04(-0.93%)
Aug 12, 2015
4.065
4.110
4.052
4.109
16,263,747
+0.04(+0.88%)
Aug 11, 2015
3.995
4.077
3.988
4.073
14,908,734
+0.07(+1.81%)
Aug 10, 2015
4.020
4.028
3.980
4.001
9,662,855
-0.01(-0.28%)
Aug 07, 2015
3.993
4.015
3.945
4.012
8,611,946
+0.02(+0.49%)
Aug 06, 2015
3.977
3.997
3.923
3.993
9,443,496
+0.01(+0.33%)
Aug 05, 2015
4.019
4.021
3.960
3.979
12,509,418
-0.04(-0.91%)
Aug 04, 2015
4.023
4.060
4.007
4.016
9,838,307
-0.01(-0.15%)
Aug 03, 2015
4.005
4.021
3.985
4.022
10,166,694
+0.04(+0.90%)
Jul 31, 2015
4.062
4.093
3.982
3.987
19,811,002
-0.03(-0.86%)
Jul 30, 2015
4.030
4.048
4.013
4.021
13,521,733
-0.02(-0.53%)
Jul 29, 2015
4.070
4.071
4.022
4.043
17,398,060
-0.03(-0.70%)
Jul 28, 2015
4.083
4.090
4.056
4.071
25,755,160
-0.01(-0.20%)
Jul 27, 2015
4.078
4.124
4.056
4.079
18,170,558
-0.00(-0.05%)
Jul 24, 2015
4.051
4.101
4.034
4.081
12,637,140
+0.02(+0.55%)
Jul 23, 2015
4.068
4.091
4.037
4.059
13,348,653
-0.02(-0.50%)
Jul 22, 2015
4.059
4.093
4.044
4.079
9,494,216
+0.02(+0.43%)
Jul 21, 2015
4.041
4.085
4.041
4.062
15,136,014
+0.01(+0.33%)
Jul 20, 2015
4.011
4.054
4.006
4.049
7,484,339
+0.02(+0.61%)
Jul 17, 2015
4.019
4.035
4.002
4.024
9,712,879
+0.00(+0.10%)
Jul 16, 2015
3.999
4.051
3.984
4.020
8,707,573
+0.03(+0.84%)
Jul 15, 2015
3.962
3.990
3.940
3.987
8,489,106
+0.02(+0.44%)
Jul 14, 2015
3.950
3.975
3.911
3.969
5,164,583
+0.03(+0.65%)
Jul 13, 2015
3.990
4.016
3.926
3.944
8,579,998
-0.01(-0.28%)
Jul 10, 2015
3.948
3.991
3.937
3.955
8,308,350
+0.01(+0.36%)
Jul 09, 2015
3.962
3.962
3.924
3.941
9,675,697
-0.00(-0.05%)
Jul 08, 2015
3.966
3.984
3.941
3.943
10,649,702
-0.04(-1.10%)
Jul 07, 2015
3.936
3.989
3.913
3.987
12,728,111
+0.08(+1.96%)
Jul 06, 2015
3.861
3.919
3.853
3.910
12,030,664
+0.03(+0.79%)
Jul 02, 2015
3.893
3.879
3.879
3.879
9,164,721
+0.02(+0.61%)
Jul 01, 2015
3.778
3.858
3.753
3.856
11,948,673
+0.09(+2.36%)
Jun 30, 2015
3.797
3.811
3.761
3.767
10,829,154
+0.00(+0.00%)
Jun 29, 2015
3.804
3.833
3.763
3.767
11,758,919
-0.04(-0.99%)
Jun 26, 2015
3.783
3.823
3.762
3.805
19,642,148
+0.02(+0.46%)
Jun 25, 2015
3.793
3.819
3.774
3.788
6,331,882
-0.01(-0.13%)
Jun 24, 2015
3.815
3.841
3.789
3.793
6,984,235
-0.02(-0.53%)
Jun 23, 2015
3.868
3.874
3.811
3.813
9,688,529
-0.07(-1.76%)
Jun 22, 2015
3.902
3.928
3.876
3.882
16,931,698
-0.01(-0.26%)
Jun 19, 2015
3.915
3.924
3.883
3.892
12,257,395
-0.03(-0.83%)
Jun 18, 2015
3.869
3.953
3.866
3.924
10,189,731
+0.06(+1.53%)
Jun 17, 2015
3.834
3.870
3.795
3.865
7,418,650
+0.03(+0.83%)
Jun 16, 2015
3.769
3.835
3.759
3.834
10,650,035
+0.07(+1.79%)
Jun 15, 2015
3.790
3.790
3.759
3.766
5,781,656
-0.03(-0.70%)
Jun 12, 2015
3.819
3.834
3.790
3.793
8,115,694
-0.03(-0.85%)
Jun 11, 2015
3.798
3.842
3.798
3.825
21,085,024
+0.06(+1.52%)
Jun 10, 2015
3.750
3.815
3.732
3.768
9,719,173
+0.01(+0.38%)
Jun 09, 2015
3.775
3.775
3.747
3.754
8,778,164
-0.02(-0.59%)
Jun 08, 2015
3.791
3.807
3.768
3.776
5,737,601
-0.01(-0.16%)
Jun 05, 2015
3.746
3.813
3.728
3.783
8,887,093
-0.01(-0.32%)
Jun 04, 2015
3.793
3.811
3.776
3.795
7,834,008
-0.00(-0.08%)
Jun 03, 2015
3.880
3.906
3.797
3.798
14,529,156
-0.08(-2.18%)
Jun 02, 2015
3.923
3.924
3.869
3.883
14,219,306
-0.06(-1.42%)
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
.