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 (%)
Sep 30, 2008
2.859
3.205
2.805
3.076
20,699,084
+0.29(+10.44%)
Sep 29, 2008
3.058
3.082
2.653
2.785
15,991,425
-0.30(-9.86%)
Sep 26, 2008
2.836
3.103
2.836
3.090
0
+0.16(+5.55%)
Sep 25, 2008
2.917
3.005
2.894
2.928
18,276,348
+0.03(+1.03%)
Sep 24, 2008
2.893
2.932
2.846
2.898
15,066,462
+0.00(+0.06%)
Sep 23, 2008
2.842
2.975
2.842
2.896
15,548,040
+0.06(+2.04%)
Sep 22, 2008
3.141
3.158
2.830
2.838
21,198,490
-0.35(-10.92%)
Sep 19, 2008
3.250
3.689
3.031
3.186
0
+0.18(+5.84%)
Sep 18, 2008
2.728
3.025
2.569
3.010
61,620,388
+0.31(+11.67%)
Sep 17, 2008
2.903
2.958
2.655
2.696
47,019,736
-0.27(-9.07%)
Sep 16, 2008
2.864
2.987
2.837
2.965
38,812,080
+0.07(+2.52%)
Sep 15, 2008
2.973
3.154
2.892
2.892
38,675,076
-0.25(-7.81%)
Sep 12, 2008
3.056
3.161
3.022
3.137
0
+0.04(+1.42%)
Sep 11, 2008
3.019
3.097
2.974
3.093
20,972,824
+0.01(+0.17%)
Sep 10, 2008
3.168
3.188
3.035
3.088
21,373,076
-0.06(-1.98%)
Sep 09, 2008
3.226
3.269
3.142
3.150
30,035,942
-0.08(-2.55%)
Sep 08, 2008
3.262
3.348
3.115
3.233
27,061,468
+0.12(+3.81%)
Sep 05, 2008
3.068
3.124
3.025
3.114
0
+0.02(+0.51%)
Sep 04, 2008
3.174
3.192
3.086
3.098
17,967,100
-0.09(-2.70%)
Sep 03, 2008
3.129
3.195
3.062
3.184
20,447,258
+0.07(+2.20%)
Sep 02, 2008
3.180
3.244
3.046
3.116
13,653,442
+0.00(+0.08%)
Aug 29, 2008
3.138
3.176
3.106
3.113
0
-0.07(-2.07%)
Aug 28, 2008
3.130
3.190
3.099
3.179
11,452,660
+0.08(+2.49%)
Aug 27, 2008
3.126
3.129
3.065
3.102
10,360,852
-0.01(-0.25%)
Aug 26, 2008
3.068
3.131
3.031
3.110
14,490,464
+0.05(+1.55%)
Aug 25, 2008
3.150
3.159
3.055
3.062
11,067,754
-0.12(-3.68%)
Aug 22, 2008
3.132
3.206
3.088
3.179
0
+0.06(+2.00%)
Aug 21, 2008
3.114
3.153
3.091
3.117
11,845,818
-0.02(-0.59%)
Aug 20, 2008
3.154
3.172
3.078
3.135
12,592,793
-0.01(-0.34%)
Aug 19, 2008
3.167
3.167
3.095
3.146
13,367,863
-0.05(-1.51%)
Aug 18, 2008
3.342
3.363
3.148
3.194
17,044,322
-0.14(-4.27%)
Aug 15, 2008
3.322
3.369
3.280
3.336
0
-0.00(-0.11%)
Aug 14, 2008
3.292
3.370
3.289
3.340
16,207,505
-0.00(-0.05%)
Aug 13, 2008
3.328
3.388
3.282
3.342
18,527,980
+0.02(+0.61%)
Aug 12, 2008
3.334
3.403
3.278
3.321
16,992,320
-0.05(-1.41%)
Aug 11, 2008
3.414
3.474
3.333
3.369
33,820,176
-0.06(-1.79%)
Aug 08, 2008
3.269
3.481
3.258
3.430
23,691,226
+0.17(+5.14%)
Aug 07, 2008
3.269
3.356
3.236
3.262
22,750,804
-0.05(-1.51%)
Aug 06, 2008
3.342
3.358
3.287
3.313
24,757,182
-0.03(-0.92%)
Aug 05, 2008
3.123
3.356
3.123
3.343
28,555,940
+0.24(+7.73%)
Aug 04, 2008
3.158
3.177
3.076
3.103
22,437,972
-0.02(-0.79%)
Aug 01, 2008
3.195
3.353
3.062
3.128
42,025,688
+0.13(+4.21%)
Jul 31, 2008
2.982
3.060
2.964
3.002
18,905,702
-0.03(-1.01%)
Jul 30, 2008
3.118
3.178
2.937
3.032
22,454,204
-0.05(-1.62%)
Jul 29, 2008
3.082
3.089
2.865
3.082
29,525,084
+0.23(+7.97%)
Jul 28, 2008
2.978
3.001
2.852
2.855
23,273,228
-0.12(-4.19%)
Jul 25, 2008
2.975
3.029
2.914
2.980
31,340,836
+0.03(+0.95%)
Jul 24, 2008
3.328
3.405
2.921
2.951
43,388,120
-0.60(-16.83%)
Jul 23, 2008
3.491
3.714
3.472
3.549
40,495,108
+0.07(+1.99%)
Jul 22, 2008
3.259
3.508
3.212
3.479
35,401,108
+0.21(+6.45%)
Jul 21, 2008
3.175
3.294
3.163
3.269
17,604,928
+0.08(+2.56%)
Jul 18, 2008
3.163
3.208
3.088
3.187
17,900,640
+0.03(+1.06%)
Jul 17, 2008
3.058
3.189
3.010
3.154
27,174,772
+0.10(+3.25%)
Jul 16, 2008
2.824
3.074
2.784
3.054
28,403,144
+0.24(+8.42%)
Jul 15, 2008
2.771
2.914
2.755
2.817
32,133,904
+0.04(+1.46%)
Jul 14, 2008
2.982
2.996
2.776
2.777
23,494,408
-0.15(-5.22%)
Jul 11, 2008
2.822
3.013
2.816
2.930
26,357,708
-0.01(-0.51%)
Jul 10, 2008
2.834
3.000
2.807
2.944
21,920,556
+0.09(+3.33%)
Jul 09, 2008
3.114
3.127
2.842
2.850
18,289,280
-0.28(-9.00%)
Jul 08, 2008
2.863
3.154
2.853
3.132
25,644,384
+0.27(+9.39%)
Jul 07, 2008
2.970
2.996
2.846
2.863
17,970,902
-0.08(-2.86%)
Jul 04, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.00(+0.00%)
Jul 03, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.02(+0.63%)
Jul 02, 2008
3.002
3.024
2.929
2.929
12,135,348
-0.08(-2.74%)
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
.