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 (%)
Jul 31, 2009
0.8055
0.8363
0.8055
0.8240
31,705,136
+0.02(+2.40%)
Jul 30, 2009
0.7976
0.8213
0.7792
0.8046
33,213,976
+0.03(+3.74%)
Jul 29, 2009
0.7906
0.8055
0.7686
0.7756
17,205,532
-0.03(-3.18%)
Jul 28, 2009
0.7906
0.8055
0.7862
0.8011
18,093,748
+0.01(+1.22%)
Jul 27, 2009
0.7818
0.8029
0.7756
0.7915
22,561,568
+0.01(+0.67%)
Jul 24, 2009
0.7669
0.7923
0.7598
0.7862
17,850
+0.02(+2.05%)
Jul 23, 2009
0.7423
0.7800
0.7423
0.7704
32,692,292
+0.03(+3.79%)
Jul 22, 2009
0.7221
0.7537
0.7168
0.7423
17,570,184
+0.01(+1.93%)
Jul 21, 2009
0.7590
0.7590
0.7142
0.7282
18,622,354
-0.02(-2.47%)
Jul 20, 2009
0.7080
0.7484
0.7080
0.7467
20,631,314
+0.04(+6.12%)
Jul 17, 2009
0.7414
0.7458
0.7001
0.7036
19,385,982
-0.03(-4.53%)
Jul 16, 2009
0.7194
0.7458
0.7027
0.7370
21,830,974
+0.01(+1.21%)
Jul 15, 2009
0.7027
0.7370
0.7001
0.7282
30,071,768
+0.03(+4.94%)
Jul 14, 2009
0.6931
0.6966
0.6632
0.6940
21,026,090
+0.00(+0.51%)
Jul 13, 2009
0.6667
0.6922
0.6650
0.6904
31,843,566
+0.03(+4.94%)
Jul 10, 2009
0.6553
0.6694
0.6465
0.6579
19,982,380
-0.01(-0.79%)
Jul 09, 2009
0.6948
0.6966
0.6597
0.6632
24,461,014
-0.02(-2.83%)
Jul 08, 2009
0.7115
0.7177
0.6535
0.6825
46,108,820
-0.02(-3.48%)
Jul 07, 2009
0.7467
0.7519
0.7045
0.7071
27,866,490
-0.05(-6.07%)
Jul 06, 2009
0.7423
0.7581
0.7265
0.7528
31,277,552
+0.01(+1.78%)
Jul 02, 2009
0.7765
0.7906
0.7308
0.7396
34,431,780
-0.05(-6.24%)
Jul 01, 2009
0.7836
0.7985
0.7836
0.7888
17,460,728
+0.01(+1.47%)
Jun 30, 2009
0.7915
0.8055
0.7743
0.7774
24,441,856
-0.01(-1.45%)
Jun 29, 2009
0.8099
0.8099
0.7774
0.7888
28,136,416
-0.02(-1.96%)
Jun 26, 2009
0.7651
0.8099
0.7502
0.8046
36,250,084
+0.04(+4.93%)
Jun 25, 2009
0.7212
0.7669
0.7115
0.7669
44,843,156
+0.02(+3.31%)
Jun 24, 2009
0.7563
0.7818
0.7326
0.7423
33,617,084
-0.01(-0.94%)
Jun 23, 2009
0.7467
0.7721
0.7374
0.7493
32,948,374
+0.01(+0.71%)
Jun 22, 2009
0.7836
0.7950
0.7379
0.7440
41,728,464
-0.05(-6.82%)
Jun 19, 2009
0.8099
0.8152
0.7800
0.7985
32,318,098
-0.00(-0.22%)
Jun 18, 2009
0.8082
0.8134
0.7879
0.8002
31,102,934
-0.00(-0.22%)
Jun 17, 2009
0.8459
0.8565
0.7888
0.8020
46,720,440
-0.04(-5.19%)
Jun 16, 2009
0.8696
0.8828
0.8240
0.8459
37,181,068
-0.01(-1.53%)
Jun 15, 2009
0.9399
0.9399
0.8565
0.8591
46,575,748
-0.10(-10.44%)
Jun 12, 2009
0.9048
0.9592
0.8995
0.9592
25,390,168
+0.05(+5.61%)
Jun 11, 2009
0.9250
0.9487
0.9065
0.9083
23,378,018
-0.02(-1.90%)
Jun 10, 2009
0.9671
0.9733
0.9004
0.9259
33,217,562
-0.03(-2.77%)
Jun 09, 2009
0.9619
0.9636
0.9329
0.9522
29,877,454
-0.00(-0.18%)
Jun 08, 2009
0.9425
0.9689
0.9206
0.9540
34,833,252
+0.01(+1.40%)
Jun 05, 2009
0.9707
0.9751
0.9355
0.9408
45,278,948
-0.01(-0.93%)
Jun 04, 2009
0.9004
0.9566
0.8907
0.9496
48,573,884
+0.06(+6.40%)
Jun 03, 2009
0.8600
0.8951
0.8319
0.8925
38,784,500
+0.02(+2.52%)
Jun 02, 2009
0.8907
0.8986
0.8600
0.8705
47,648,056
-0.02(-2.17%)
Jun 01, 2009
0.8477
0.9267
0.8336
0.8898
68,458,168
+0.06(+7.20%)
May 29, 2009
0.7809
0.8319
0.7695
0.8301
52,573,044
+0.04(+4.54%)
May 28, 2009
0.7906
0.7985
0.7554
0.7941
35,125,716
+0.03(+3.31%)
May 27, 2009
0.8090
0.8125
0.7642
0.7686
49,325,900
-0.05(-5.81%)
May 26, 2009
0.7748
0.8327
0.7669
0.8161
69,557,536
+0.03(+4.26%)
May 22, 2009
0.8178
0.8257
0.7765
0.7827
32,456,960
-0.03(-3.68%)
May 21, 2009
0.7651
0.8327
0.7624
0.8125
45,667,360
+0.02(+3.12%)
May 20, 2009
0.7897
0.8380
0.7862
0.7879
51,288,916
+0.01(+1.82%)
May 19, 2009
0.7704
0.8020
0.7458
0.7739
52,187,048
-0.00(-0.45%)
May 18, 2009
0.6983
0.7800
0.6913
0.7774
59,961,300
+0.09(+13.90%)
May 15, 2009
0.6948
0.7124
0.6641
0.6825
53,009,556
-0.02(-3.00%)
May 14, 2009
0.6658
0.7124
0.6441
0.7036
51,190,332
+0.03(+4.03%)
May 13, 2009
0.7344
0.7405
0.6676
0.6764
48,634,308
-0.08(-10.78%)
May 12, 2009
0.7844
0.7932
0.7295
0.7581
42,017,332
-0.02(-2.15%)
May 11, 2009
0.7677
0.8082
0.7677
0.7748
61,032,528
-0.06(-6.67%)
May 08, 2009
0.7511
0.8327
0.7431
0.8301
66,726,384
+0.11(+14.82%)
May 07, 2009
0.7932
0.8231
0.7124
0.7229
64,414,128
-0.07(-8.35%)
May 06, 2009
0.7414
0.8002
0.7344
0.7888
71,531,856
+0.07(+9.78%)
May 05, 2009
0.7265
0.7414
0.7027
0.7186
57,901,728
-0.02(-2.73%)
May 04, 2009
0.6992
0.7405
0.6992
0.7388
80,914,440
+0.10(+15.68%)
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
.