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, 2013
2.893
2.906
2.800
2.809
20,826,824
-0.08(-2.75%)
Jul 30, 2013
2.926
2.942
2.882
2.889
7,623,624
-0.02(-0.56%)
Jul 29, 2013
2.932
2.938
2.901
2.905
9,544,669
-0.04(-1.20%)
Jul 26, 2013
2.921
2.940
2.897
2.940
7,576,246
+0.01(+0.39%)
Jul 25, 2013
2.901
2.929
2.890
2.929
9,082,700
+0.02(+0.66%)
Jul 24, 2013
2.980
2.986
2.883
2.910
10,170,421
-0.07(-2.41%)
Jul 23, 2013
2.967
2.994
2.944
2.981
9,688,204
+0.02(+0.55%)
Jul 22, 2013
2.937
2.979
2.931
2.965
6,512,058
+0.02(+0.78%)
Jul 19, 2013
2.973
2.978
2.916
2.942
14,513,773
-0.07(-2.19%)
Jul 18, 2013
2.994
3.037
2.987
3.008
7,697,263
+0.02(+0.80%)
Jul 17, 2013
2.981
3.013
2.956
2.984
9,388,250
+0.01(+0.26%)
Jul 16, 2013
2.971
3.006
2.950
2.976
12,524,715
+0.00(+0.13%)
Jul 15, 2013
2.951
2.991
2.939
2.973
7,884,944
+0.02(+0.65%)
Jul 12, 2013
2.989
2.989
2.939
2.954
6,288,222
-0.03(-1.06%)
Jul 11, 2013
2.937
2.988
2.937
2.985
7,440,943
+0.08(+2.60%)
Jul 10, 2013
2.908
2.918
2.878
2.910
8,048,329
+0.00(+0.00%)
Jul 09, 2013
2.868
2.947
2.856
2.910
16,610,116
+0.05(+1.87%)
Jul 08, 2013
2.859
2.889
2.852
2.856
14,786,095
-0.00(-0.10%)
Jul 05, 2013
2.872
2.872
2.783
2.859
11,362,446
-0.01(-0.30%)
Jul 03, 2013
2.887
2.897
2.838
2.867
9,627,314
-0.03(-0.92%)
Jul 02, 2013
2.860
2.919
2.857
2.894
15,240,221
+0.03(+1.03%)
Jul 01, 2013
2.898
2.911
2.852
2.865
9,500,251
-0.01(-0.27%)
Jun 28, 2013
2.863
2.896
2.839
2.872
13,090,727
+0.01(+0.20%)
Jun 27, 2013
2.826
2.890
2.817
2.867
12,513,347
+0.05(+1.90%)
Jun 26, 2013
2.791
2.820
2.772
2.813
14,568,901
+0.05(+1.73%)
Jun 25, 2013
2.704
2.790
2.693
2.765
21,707,568
+0.08(+3.03%)
Jun 24, 2013
2.641
2.748
2.611
2.684
18,928,160
+0.02(+0.65%)
Jun 21, 2013
2.645
2.711
2.644
2.667
31,125,426
+0.03(+1.20%)
Jun 20, 2013
2.670
2.677
2.624
2.635
19,111,250
-0.06(-2.06%)
Jun 19, 2013
2.767
2.779
2.683
2.691
15,461,379
-0.07(-2.56%)
Jun 18, 2013
2.754
2.794
2.747
2.761
10,846,384
+0.01(+0.24%)
Jun 17, 2013
2.781
2.799
2.731
2.755
9,858,847
-0.01(-0.41%)
Jun 14, 2013
2.789
2.818
2.744
2.766
12,468,312
-0.02(-0.79%)
Jun 13, 2013
2.694
2.797
2.689
2.788
13,858,309
+0.09(+3.22%)
Jun 12, 2013
2.776
2.777
2.696
2.701
21,077,330
-0.06(-2.18%)
Jun 11, 2013
2.798
2.816
2.761
2.761
86,849,752
-0.06(-2.17%)
Jun 10, 2013
2.851
2.858
2.816
2.823
8,947,167
-0.03(-0.91%)
Jun 07, 2013
2.874
2.891
2.830
2.848
16,090,498
-0.02(-0.77%)
Jun 06, 2013
2.862
2.876
2.829
2.870
10,689,829
+0.01(+0.20%)
Jun 05, 2013
2.896
2.926
2.850
2.865
13,341,118
-0.04(-1.32%)
Jun 04, 2013
2.964
2.980
2.900
2.903
23,987,072
-0.06(-2.03%)
Jun 03, 2013
2.908
2.971
2.890
2.963
25,449,212
+0.07(+2.41%)
May 31, 2013
2.887
2.919
2.880
2.893
20,458,554
-0.01(-0.23%)
May 30, 2013
2.894
2.928
2.886
2.900
19,809,322
+0.01(+0.36%)
May 29, 2013
2.964
2.973
2.873
2.889
20,480,224
-0.10(-3.20%)
May 28, 2013
3.053
3.063
2.974
2.985
15,766,322
-0.04(-1.23%)
May 24, 2013
3.041
3.042
3.003
3.022
9,492,972
-0.02(-0.82%)
May 23, 2013
3.083
3.083
3.006
3.047
20,580,564
-0.04(-1.45%)
May 22, 2013
3.173
3.197
3.072
3.092
12,550,120
-0.08(-2.59%)
May 21, 2013
3.174
3.192
3.170
3.174
7,765,694
+0.01(+0.36%)
May 20, 2013
3.157
3.171
3.150
3.163
8,484,152
+0.00(+0.00%)
May 17, 2013
3.149
3.171
3.148
3.163
9,959,690
+0.01(+0.42%)
May 16, 2013
3.145
3.179
3.134
3.150
11,596,123
-0.01(-0.18%)
May 15, 2013
3.100
3.155
3.081
3.155
13,512,932
+0.10(+3.29%)
May 13, 2013
3.025
3.060
3.016
3.055
10,823,690
+0.03(+0.94%)
May 10, 2013
2.993
3.035
2.981
3.026
9,764,521
+0.04(+1.40%)
May 09, 2013
2.969
2.997
2.955
2.985
11,025,425
+0.01(+0.29%)
May 08, 2013
2.969
2.984
2.952
2.976
9,196,365
+0.00(+0.16%)
May 07, 2013
2.956
2.976
2.945
2.971
10,803,543
+0.02(+0.71%)
May 06, 2013
2.894
2.959
2.891
2.950
15,092,452
+0.06(+2.07%)
May 03, 2013
2.929
2.935
2.871
2.891
20,999,426
-0.04(-1.52%)
May 02, 2013
2.947
2.979
2.935
2.935
12,019,621
+0.00(+0.00%)
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
.