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: 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, 2017
4.983
5.000
4.962
4.972
7,106,457
-0.01(-0.13%)
Aug 30, 2017
4.924
4.979
4.910
4.979
5,680,335
+0.05(+0.93%)
Aug 29, 2017
5.000
5.026
4.931
4.933
5,131,378
-0.06(-1.19%)
Aug 28, 2017
5.021
5.029
4.945
4.992
4,960,907
-0.03(-0.52%)
Aug 25, 2017
5.038
5.047
5.015
5.018
4,976,669
-0.01(-0.20%)
Aug 24, 2017
5.040
5.063
5.018
5.028
8,895,401
-0.01(-0.13%)
Aug 23, 2017
4.979
5.052
4.959
5.035
10,186,296
+0.06(+1.15%)
Aug 22, 2017
4.984
5.010
4.947
4.978
7,382,617
-0.00(-0.09%)
Aug 21, 2017
4.962
4.989
4.940
4.982
9,510,217
+0.03(+0.60%)
Aug 18, 2017
4.963
4.977
4.932
4.952
8,272,116
-0.03(-0.57%)
Aug 17, 2017
4.979
5.013
4.969
4.981
7,982,317
-0.00(-0.02%)
Aug 16, 2017
5.023
5.063
4.969
4.982
11,129,100
-0.02(-0.39%)
Aug 15, 2017
5.006
5.013
4.964
5.002
11,190,491
-0.02(-0.48%)
Aug 14, 2017
4.976
5.039
4.976
5.026
7,515,826
+0.07(+1.38%)
Aug 11, 2017
4.967
4.992
4.937
4.957
6,134,919
-0.02(-0.42%)
Aug 10, 2017
4.994
5.024
4.976
4.978
5,403,029
-0.03(-0.57%)
Aug 09, 2017
5.035
5.049
4.995
5.006
9,097,596
-0.01(-0.22%)
Aug 08, 2017
4.953
5.019
4.944
5.017
24,484,278
+0.05(+1.10%)
Aug 07, 2017
4.966
4.980
4.935
4.963
7,000,199
-0.00(-0.07%)
Aug 04, 2017
4.950
4.990
4.947
4.966
6,676,990
+0.01(+0.22%)
Aug 03, 2017
4.946
4.994
4.913
4.955
10,510,599
+0.00(+0.09%)
Aug 02, 2017
4.949
4.960
4.912
4.951
8,017,054
-0.01(-0.24%)
Aug 01, 2017
4.965
4.982
4.919
4.963
11,593,052
+0.01(+0.11%)
Jul 31, 2017
4.920
4.960
4.906
4.957
10,253,888
+0.03(+0.64%)
Jul 28, 2017
4.897
4.930
4.828
4.926
11,771,743
+0.14(+2.84%)
Jul 27, 2017
4.761
4.799
4.706
4.790
10,111,704
+0.01(+0.30%)
Jul 26, 2017
4.732
4.794
4.715
4.775
7,786,430
+0.05(+1.04%)
Jul 25, 2017
4.755
4.761
4.717
4.727
6,981,445
-0.03(-0.57%)
Jul 24, 2017
4.815
4.815
4.750
4.754
16,091,373
-0.06(-1.24%)
Jul 21, 2017
4.779
4.818
4.757
4.814
6,608,223
+0.04(+0.75%)
Jul 20, 2017
4.766
4.801
4.753
4.778
9,005,793
+0.02(+0.39%)
Jul 19, 2017
4.711
4.759
4.703
4.759
5,568,727
+0.05(+0.99%)
Jul 18, 2017
4.762
4.762
4.707
4.712
9,286,174
-0.04(-0.76%)
Jul 17, 2017
4.708
4.758
4.690
4.748
11,698,160
+0.04(+0.86%)
Jul 14, 2017
4.670
4.717
4.670
4.708
7,626,999
+0.05(+1.05%)
Jul 13, 2017
4.680
4.680
4.637
4.659
9,744,822
-0.02(-0.37%)
Jul 12, 2017
4.635
4.688
4.629
4.676
11,895,375
+0.06(+1.30%)
Jul 11, 2017
4.641
4.641
4.557
4.617
16,958,380
-0.02(-0.40%)
Jul 10, 2017
4.653
4.680
4.629
4.635
13,260,101
-0.01(-0.14%)
Jul 07, 2017
4.653
4.678
4.627
4.642
15,322,030
-0.01(-0.26%)
Jul 06, 2017
4.741
4.750
4.624
4.654
21,873,524
-0.11(-2.29%)
Jul 05, 2017
4.723
4.798
4.712
4.762
16,954,760
+0.06(+1.34%)
Jul 03, 2017
4.696
4.709
4.665
4.699
6,642,552
+0.02(+0.49%)
Jun 30, 2017
4.673
4.708
4.650
4.676
15,538,265
+0.03(+0.66%)
Jun 29, 2017
4.609
4.651
4.592
4.646
16,907,338
+0.00(+0.07%)
Jun 28, 2017
4.685
4.699
4.636
4.643
15,913,188
-0.04(-0.81%)
Jun 27, 2017
4.736
4.764
4.639
4.681
16,468,868
-0.08(-1.71%)
Jun 26, 2017
4.773
4.777
4.731
4.762
8,027,382
-0.00(-0.05%)
Jun 23, 2017
4.774
4.812
4.756
4.765
15,820,759
-0.01(-0.11%)
Jun 22, 2017
4.773
4.805
4.750
4.770
13,734,646
-0.02(-0.36%)
Jun 21, 2017
4.835
4.835
4.772
4.787
9,498,357
-0.05(-0.99%)
Jun 20, 2017
4.877
4.885
4.777
4.835
6,957,049
-0.03(-0.65%)
Jun 19, 2017
4.849
4.893
4.834
4.867
6,860,358
+0.02(+0.47%)
Jun 16, 2017
4.834
4.861
4.815
4.844
13,644,506
+0.01(+0.16%)
Jun 15, 2017
4.815
4.897
4.815
4.836
9,371,334
-0.01(-0.11%)
Jun 14, 2017
4.868
4.871
4.830
4.842
4,251,588
+0.02(+0.38%)
Jun 13, 2017
4.801
4.827
4.782
4.823
5,666,613
+0.02(+0.39%)
Jun 12, 2017
4.823
4.842
4.787
4.805
9,336,821
-0.02(-0.47%)
Jun 09, 2017
4.790
4.849
4.768
4.828
8,458,144
+0.03(+0.61%)
Jun 08, 2017
4.816
4.730
4.798
8,587,308
-0.01(-0.29%)
Jun 07, 2017
4.803
4.855
4.782
4.812
9,749,361
+0.02(+0.32%)
Jun 06, 2017
4.803
4.856
4.765
4.797
12,958,513
+0.00(+0.09%)
Jun 05, 2017
4.733
4.818
4.706
4.793
7,863,081
+0.04(+0.80%)
Jun 02, 2017
4.721
4.755
4.690
4.755
8,718,824
+0.07(+1.49%)
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
.