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
)
8.280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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, 2024
7.380
7.450
7.280
7.380
1,276,632
+0.11(+1.51%)
Feb 28, 2024
7.170
7.400
7.170
7.270
693,034
+0.01(+0.14%)
Feb 27, 2024
7.220
7.295
7.165
7.260
1,182,488
+0.09(+1.26%)
Feb 26, 2024
7.270
7.315
7.060
7.170
1,673,105
-0.13(-1.78%)
Feb 23, 2024
7.510
7.510
7.060
7.300
3,260,527
-0.35(-4.58%)
Feb 22, 2024
7.810
7.970
7.630
7.650
1,652,707
-0.19(-2.42%)
Feb 21, 2024
7.680
7.910
7.670
7.840
1,838,425
+0.17(+2.22%)
Feb 20, 2024
7.590
7.680
7.525
7.670
1,113,108
+0.01(+0.13%)
Feb 16, 2024
7.600
7.710
7.540
7.660
490,261
-0.02(-0.26%)
Feb 15, 2024
7.520
7.680
7.520
7.680
1,163,860
+0.22(+2.95%)
Feb 14, 2024
7.400
7.520
7.370
7.460
557,449
+0.12(+1.63%)
Feb 13, 2024
7.360
7.375
7.220
7.340
1,094,975
-0.25(-3.29%)
Feb 12, 2024
7.550
7.645
7.515
7.590
1,190,630
+0.08(+1.07%)
Feb 09, 2024
7.500
7.580
7.415
7.510
858,989
+0.00(+0.00%)
Feb 08, 2024
7.420
7.545
7.415
7.510
1,010,981
+0.09(+1.21%)
Feb 07, 2024
7.520
7.520
7.385
7.420
571,611
-0.08(-1.07%)
Feb 06, 2024
7.360
7.500
7.310
7.500
599,453
+0.13(+1.76%)
Feb 05, 2024
7.360
7.435
7.316
7.370
549,781
-0.11(-1.47%)
Feb 02, 2024
7.490
7.535
7.350
7.480
618,140
-0.13(-1.71%)
Feb 01, 2024
7.420
7.610
7.290
7.610
813,135
+0.18(+2.42%)
Jan 31, 2024
7.660
7.680
7.430
7.430
890,559
-0.21(-2.75%)
Jan 30, 2024
7.630
7.700
7.560
7.640
749,609
-0.06(-0.78%)
Jan 29, 2024
7.630
7.720
7.630
7.700
661,868
+0.04(+0.52%)
Jan 26, 2024
7.730
7.730
7.610
7.660
661,083
+0.00(+0.00%)
Jan 25, 2024
7.800
7.800
7.635
7.660
772,730
+0.00(+0.00%)
Jan 24, 2024
7.800
7.800
7.640
7.660
1,113,890
-0.07(-0.91%)
Jan 23, 2024
7.810
7.820
7.630
7.730
796,646
+0.00(+0.00%)
Jan 22, 2024
7.750
7.800
7.690
7.730
938,361
+0.04(+0.52%)
Jan 19, 2024
7.550
7.870
7.535
7.690
2,745,158
+0.19(+2.53%)
Jan 18, 2024
7.490
7.540
7.420
7.500
533,026
+0.01(+0.13%)
Jan 17, 2024
7.610
7.690
7.400
7.490
1,250,430
-0.24(-3.10%)
Jan 16, 2024
7.770
7.830
7.690
7.730
959,172
-0.10(-1.28%)
Jan 12, 2024
7.980
8.025
7.830
7.830
586,852
-0.01(-0.13%)
Jan 11, 2024
7.770
7.850
7.720
7.840
820,193
+0.01(+0.13%)
Jan 10, 2024
7.780
7.880
7.740
7.830
571,100
+0.02(+0.26%)
Jan 09, 2024
7.740
7.835
7.690
7.810
460,536
-0.06(-0.76%)
Jan 08, 2024
7.690
7.885
7.660
7.870
485,735
+0.17(+2.21%)
Jan 05, 2024
7.660
7.780
7.620
7.700
610,985
-0.04(-0.52%)
Jan 04, 2024
7.690
7.770
7.640
7.740
772,613
+0.10(+1.31%)
Jan 03, 2024
7.780
7.780
7.625
7.640
946,586
-0.19(-2.43%)
Jan 02, 2024
7.740
7.890
7.740
7.830
740,034
+0.00(+0.00%)
Dec 29, 2023
7.940
7.970
7.830
7.830
854,334
-0.15(-1.88%)
Dec 28, 2023
7.930
8.040
7.930
7.980
781,153
+0.02(+0.25%)
Dec 27, 2023
7.950
8.005
7.910
7.960
892,899
+0.07(+0.89%)
Dec 26, 2023
7.910
7.945
7.810
7.890
614,524
+0.05(+0.64%)
Dec 22, 2023
7.810
7.920
7.775
7.840
746,588
+0.09(+1.16%)
Dec 21, 2023
7.750
7.790
7.680
7.750
780,286
+0.07(+0.91%)
Dec 20, 2023
7.680
7.915
7.620
7.680
1,638,138
+0.00(+0.00%)
Dec 19, 2023
7.600
7.720
7.555
7.680
1,501,677
+0.14(+1.86%)
Dec 18, 2023
7.550
7.570
7.416
7.540
1,320,411
+0.04(+0.53%)
Dec 15, 2023
7.530
7.610
7.450
7.500
2,617,692
-0.08(-1.06%)
Dec 14, 2023
7.550
7.660
7.500
7.580
2,253,850
+0.14(+1.88%)
Dec 13, 2023
7.150
7.560
7.100
7.440
1,930,427
+0.30(+4.20%)
Dec 12, 2023
7.210
7.210
7.082
7.140
568,684
-0.03(-0.42%)
Dec 11, 2023
7.100
7.190
7.100
7.170
778,377
+0.03(+0.42%)
Dec 08, 2023
7.100
7.175
7.050
7.140
672,026
+0.01(+0.14%)
Dec 07, 2023
7.120
7.250
7.080
7.130
816,586
+0.02(+0.28%)
Dec 06, 2023
7.240
7.280
7.110
7.110
702,340
-0.05(-0.70%)
Dec 05, 2023
7.190
7.250
7.090
7.160
722,104
-0.09(-1.24%)
Dec 04, 2023
7.200
7.330
7.135
7.250
1,619,805
+0.01(+0.14%)
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
.