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
)
8.270
-0.090 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
5.839
5.911
5.809
5.905
10,881,578
+0.06(+1.11%)
Apr 29, 2019
5.915
5.937
5.837
5.841
5,993,392
-0.08(-1.39%)
Apr 26, 2019
5.906
5.941
5.874
5.923
4,578,139
+0.04(+0.65%)
Apr 25, 2019
5.862
5.915
5.848
5.885
4,526,624
-0.00(-0.06%)
Apr 24, 2019
5.860
5.911
5.839
5.888
5,419,415
+0.06(+0.94%)
Apr 23, 2019
5.756
5.850
5.741
5.833
8,224,217
+0.11(+1.90%)
Apr 22, 2019
5.802
5.811
5.689
5.724
11,904,542
-0.09(-1.52%)
Apr 18, 2019
5.778
5.833
5.768
5.813
11,686,502
+0.03(+0.56%)
Apr 17, 2019
5.922
5.922
5.777
5.781
10,788,586
-0.13(-2.19%)
Apr 16, 2019
6.089
6.106
5.899
5.910
9,309,396
-0.18(-2.93%)
Apr 15, 2019
6.112
6.131
6.063
6.088
9,658,336
-0.02(-0.25%)
Apr 12, 2019
6.059
6.111
6.016
6.104
9,485,618
+0.04(+0.61%)
Apr 11, 2019
6.077
6.119
6.037
6.067
11,411,780
-0.01(-0.22%)
Apr 10, 2019
6.067
6.105
6.051
6.080
13,542,717
+0.04(+0.69%)
Apr 09, 2019
6.059
6.067
6.026
6.038
6,917,839
-0.02(-0.36%)
Apr 08, 2019
6.082
6.086
6.025
6.059
5,484,455
-0.01(-0.24%)
Apr 05, 2019
6.040
6.082
6.025
6.074
5,083,849
+0.03(+0.48%)
Apr 04, 2019
6.098
6.098
6.020
6.045
5,574,932
-0.05(-0.79%)
Apr 03, 2019
6.079
6.113
6.028
6.093
9,650,237
+0.01(+0.20%)
Apr 02, 2019
6.019
6.092
5.976
6.081
9,579,178
+0.07(+1.19%)
Apr 01, 2019
6.016
6.022
5.937
6.009
6,768,625
-0.01(-0.12%)
Mar 29, 2019
6.039
6.055
6.002
6.016
12,953,703
-0.03(-0.44%)
Mar 28, 2019
6.051
6.056
6.001
6.043
9,504,575
+0.01(+0.20%)
Mar 27, 2019
6.033
6.050
5.976
6.031
8,253,281
+0.00(+0.00%)
Mar 26, 2019
5.991
6.032
5.980
6.031
7,353,426
+0.05(+0.76%)
Mar 25, 2019
5.995
6.013
5.948
5.985
11,136,047
+0.01(+0.10%)
Mar 22, 2019
6.019
6.073
5.977
5.979
9,269,959
-0.04(-0.62%)
Mar 21, 2019
5.919
6.026
5.919
6.016
12,924,931
+0.09(+1.51%)
Mar 20, 2019
5.949
5.990
5.888
5.927
16,656,220
-0.02(-0.32%)
Mar 19, 2019
5.969
5.980
5.921
5.946
9,126,162
-0.01(-0.18%)
Mar 18, 2019
6.068
6.088
5.925
5.957
10,351,836
-0.12(-1.95%)
Mar 15, 2019
6.065
6.082
6.038
6.075
15,297,523
+0.00(+0.02%)
Mar 14, 2019
6.038
6.076
6.012
6.074
9,261,801
+0.05(+0.89%)
Mar 13, 2019
6.033
6.061
6.016
6.020
7,775,322
+0.00(+0.06%)
Mar 12, 2019
5.995
6.021
5.971
6.016
12,874,887
+0.06(+0.92%)
Mar 11, 2019
5.928
5.970
5.899
5.961
11,842,703
+0.05(+0.83%)
Mar 08, 2019
5.897
5.958
5.878
5.912
7,996,071
+0.01(+0.20%)
Mar 07, 2019
5.898
5.961
5.873
5.900
7,762,249
+0.01(+0.14%)
Mar 06, 2019
5.916
5.925
5.873
5.892
13,766,124
-0.02(-0.38%)
Mar 05, 2019
5.918
5.965
5.912
5.915
8,183,702
-0.01(-0.24%)
Mar 04, 2019
5.885
5.940
5.831
5.929
9,864,223
+0.06(+1.02%)
Mar 01, 2019
5.856
5.876
5.794
5.869
11,873,740
+0.02(+0.27%)
Feb 28, 2019
5.837
5.925
5.831
5.854
28,856,062
+0.00(+0.02%)
Feb 27, 2019
5.870
5.900
5.832
5.852
12,614,333
-0.05(-0.83%)
Feb 26, 2019
5.904
5.922
5.866
5.902
8,930,640
+0.01(+0.24%)
Feb 25, 2019
5.948
5.954
5.867
5.887
9,858,581
-0.09(-1.44%)
Feb 22, 2019
5.955
5.992
5.908
5.973
10,731,086
+0.04(+0.71%)
Feb 21, 2019
5.848
5.934
5.821
5.931
9,409,636
+0.29(+5.20%)
Feb 20, 2019
5.711
5.711
5.607
5.638
19,836,250
-0.08(-1.42%)
Feb 19, 2019
5.691
5.729
5.674
5.720
10,984,620
+0.03(+0.50%)
Feb 15, 2019
5.695
5.698
5.660
5.691
8,704,033
+0.02(+0.38%)
Feb 14, 2019
5.669
5.693
5.637
5.669
8,476,752
+0.01(+0.14%)
Feb 13, 2019
5.591
5.675
5.581
5.661
10,638,045
+0.05(+0.94%)
Feb 12, 2019
5.649
5.664
5.568
5.609
14,163,061
-0.04(-0.73%)
Feb 11, 2019
5.656
5.690
5.635
5.650
15,017,913
+0.00(+0.00%)
Feb 08, 2019
5.644
5.700
5.642
5.650
13,825,334
+0.00(+0.02%)
Feb 07, 2019
5.626
5.678
5.609
5.649
20,038,330
+0.00(+0.08%)
Feb 06, 2019
5.665
5.687
5.636
5.644
11,152,590
-0.02(-0.30%)
Feb 05, 2019
5.633
5.691
5.590
5.661
16,701,030
-0.01(-0.12%)
Feb 04, 2019
5.604
5.676
5.575
5.668
9,603,708
+0.04(+0.69%)
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
.