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
)
7.960
-0.210 (-2.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 29, 2016
3.807
3.885
3.805
3.829
15,220,080
+0.01(+0.38%)
Feb 26, 2016
3.833
3.846
3.806
3.814
10,548,455
-0.02(-0.41%)
Feb 25, 2016
3.791
3.845
3.791
3.830
13,741,643
+0.06(+1.61%)
Feb 24, 2016
3.777
3.810
3.708
3.769
17,387,316
-0.01(-0.36%)
Feb 23, 2016
3.793
3.866
3.768
3.783
15,328,265
-0.03(-0.80%)
Feb 22, 2016
3.809
3.856
3.795
3.813
16,246,531
+0.03(+0.77%)
Feb 19, 2016
3.794
3.816
3.763
3.784
20,376,116
-0.02(-0.47%)
Feb 18, 2016
3.789
3.817
3.765
3.802
14,595,874
+0.01(+0.28%)
Feb 17, 2016
3.819
3.846
3.768
3.791
19,599,960
-0.00(-0.11%)
Feb 16, 2016
3.768
3.798
3.713
3.795
14,691,766
+0.06(+1.58%)
Feb 12, 2016
3.732
3.736
3.736
3.736
16,171,624
+0.03(+0.78%)
Feb 11, 2016
3.680
3.735
3.676
3.707
14,061,073
-0.06(-1.51%)
Feb 10, 2016
3.698
3.831
3.691
3.764
15,896,321
+0.09(+2.45%)
Feb 09, 2016
3.652
3.712
3.627
3.674
20,424,386
-0.02(-0.42%)
Feb 08, 2016
3.829
3.844
3.624
3.690
27,374,788
-0.15(-3.81%)
Feb 05, 2016
4.010
4.079
3.816
3.836
32,801,854
-0.28(-6.73%)
Feb 04, 2016
4.080
4.142
4.045
4.112
13,876,566
+0.01(+0.15%)
Feb 03, 2016
4.074
4.109
4.027
4.106
14,546,791
+0.05(+1.23%)
Feb 02, 2016
4.102
4.113
4.040
4.056
14,523,122
-0.05(-1.19%)
Feb 01, 2016
4.028
4.151
4.009
4.105
16,015,533
+0.05(+1.17%)
Jan 29, 2016
3.992
4.066
3.964
4.057
19,359,200
+0.11(+2.73%)
Jan 28, 2016
3.949
4.027
3.892
3.950
18,723,392
-0.01(-0.34%)
Jan 27, 2016
4.010
4.010
3.937
3.963
12,855,525
-0.05(-1.27%)
Jan 26, 2016
3.915
4.014
3.912
4.014
10,133,385
+0.11(+2.81%)
Jan 25, 2016
3.909
3.963
3.885
3.904
11,683,391
-0.01(-0.24%)
Jan 22, 2016
3.864
3.934
3.864
3.913
8,527,589
+0.08(+2.19%)
Jan 21, 2016
3.851
3.883
3.784
3.829
15,082,867
-0.00(-0.03%)
Jan 20, 2016
3.940
3.987
3.795
3.830
22,025,290
-0.13(-3.35%)
Jan 19, 2016
3.955
4.170
3.936
3.963
16,930,002
+0.04(+1.14%)
Jan 15, 2016
3.857
3.919
3.919
3.919
17,178,008
+0.00(+0.00%)
Jan 14, 2016
3.996
4.021
3.913
3.919
17,936,580
-0.07(-1.64%)
Jan 13, 2016
4.063
4.093
3.980
3.984
16,337,548
-0.08(-1.89%)
Jan 12, 2016
4.111
4.111
4.027
4.061
12,415,504
-0.03(-0.71%)
Jan 11, 2016
4.072
4.114
4.023
4.090
11,265,061
+0.03(+0.64%)
Jan 08, 2016
4.148
4.163
4.054
4.064
8,199,158
-0.08(-1.90%)
Jan 07, 2016
4.121
4.156
4.111
4.142
15,246,831
-0.02(-0.57%)
Jan 06, 2016
4.184
4.217
4.147
4.166
9,733,157
-0.05(-1.13%)
Jan 05, 2016
4.123
4.233
4.104
4.214
16,330,031
+0.10(+2.55%)
Jan 04, 2016
4.091
4.110
4.060
4.109
10,999,937
-0.04(-0.95%)
Dec 31, 2015
4.189
4.149
4.149
4.149
8,263,352
-0.03(-0.82%)
Dec 30, 2015
4.179
4.216
4.161
4.183
6,844,225
+0.00(+0.00%)
Dec 29, 2015
4.146
4.183
4.129
4.183
8,145,413
+0.06(+1.36%)
Dec 28, 2015
4.106
4.132
4.091
4.127
9,878,421
+0.02(+0.50%)
Dec 24, 2015
4.115
4.106
4.106
4.106
2,661,177
-0.01(-0.20%)
Dec 23, 2015
4.101
4.120
4.093
4.114
7,831,205
+0.02(+0.46%)
Dec 22, 2015
4.100
4.138
4.091
4.096
10,600,181
+0.00(+0.00%)
Dec 21, 2015
4.108
4.127
4.061
4.096
11,611,506
+0.01(+0.33%)
Dec 18, 2015
4.091
4.132
4.080
4.082
25,589,800
-0.01(-0.35%)
Dec 17, 2015
4.122
4.134
4.076
4.097
14,207,660
-0.03(-0.63%)
Dec 16, 2015
4.037
4.139
4.026
4.123
13,993,222
+0.13(+3.35%)
Dec 15, 2015
3.985
4.041
3.963
3.989
15,024,771
+0.07(+1.69%)
Dec 14, 2015
3.889
3.928
3.870
3.923
9,973,724
+0.02(+0.61%)
Dec 11, 2015
3.872
3.931
3.852
3.899
14,280,982
+0.00(+0.00%)
Dec 10, 2015
3.964
3.979
3.899
3.899
9,505,905
-0.07(-1.70%)
Dec 09, 2015
3.959
4.004
3.930
3.966
10,736,569
-0.02(-0.47%)
Dec 08, 2015
3.958
3.995
3.944
3.985
10,443,347
+0.01(+0.18%)
Dec 07, 2015
3.996
4.018
3.968
3.978
10,071,284
-0.04(-0.90%)
Dec 04, 2015
3.900
4.022
3.879
4.014
12,176,760
+0.13(+3.31%)
Dec 03, 2015
3.932
3.952
3.880
3.885
15,709,363
-0.06(-1.63%)
Dec 02, 2015
4.006
4.032
3.938
3.950
10,445,895
-0.07(-1.70%)
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
.