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, 2007
4.981
4.992
4.858
4.858
9,851,815
-0.11(-2.18%)
Apr 27, 2007
4.981
5.004
4.946
4.966
8,557,679
-0.03(-0.56%)
Apr 26, 2007
5.026
5.043
4.979
4.994
6,124,605
-0.03(-0.52%)
Apr 25, 2007
5.073
5.105
4.982
5.020
9,602,425
-0.05(-0.90%)
Apr 24, 2007
5.113
5.126
5.034
5.066
7,186,735
-0.04(-0.72%)
Apr 23, 2007
5.018
5.126
5.018
5.103
8,559,649
+0.08(+1.68%)
Apr 20, 2007
5.051
5.061
5.004
5.018
7,201,534
+0.01(+0.16%)
Apr 19, 2007
5.045
5.045
4.996
5.011
12,630,166
-0.05(-0.97%)
Apr 18, 2007
5.105
5.115
5.055
5.060
8,505,005
-0.04(-0.88%)
Apr 17, 2007
5.028
5.119
5.015
5.105
12,084,143
+0.07(+1.36%)
Apr 16, 2007
5.060
5.072
5.001
5.036
6,975,994
-0.02(-0.31%)
Apr 13, 2007
4.976
5.054
4.963
5.052
8,434,208
+0.08(+1.54%)
Apr 12, 2007
5.041
5.041
4.965
4.975
8,714,289
-0.07(-1.31%)
Apr 11, 2007
5.138
5.140
5.023
5.041
9,972,429
-0.10(-1.90%)
Apr 10, 2007
5.143
5.164
5.115
5.139
8,522,662
+0.00(+0.03%)
Apr 09, 2007
5.172
5.176
5.132
5.137
9,719,681
-0.04(-0.68%)
Apr 05, 2007
5.162
5.178
5.141
5.172
6,085,900
+0.01(+0.17%)
Apr 04, 2007
5.170
5.174
5.105
5.163
8,909,047
-0.01(-0.12%)
Apr 03, 2007
5.174
5.181
5.134
5.170
10,471,027
+0.04(+0.74%)
Apr 02, 2007
5.102
5.141
5.037
5.132
8,939,875
+0.06(+1.27%)
Mar 30, 2007
5.018
5.076
4.995
5.068
15,285,331
+0.06(+1.10%)
Mar 29, 2007
5.042
5.055
4.979
5.012
7,071,756
+0.02(+0.42%)
Mar 28, 2007
5.019
5.055
4.959
4.991
14,142,375
-0.06(-1.23%)
Mar 27, 2007
5.109
5.124
5.049
5.054
11,233,756
-0.08(-1.62%)
Mar 26, 2007
5.218
5.226
5.117
5.137
14,398,174
-0.08(-1.55%)
Mar 23, 2007
5.155
5.257
5.139
5.218
12,894,697
+0.06(+1.23%)
Mar 22, 2007
5.141
5.169
5.113
5.155
11,244,002
+0.04(+0.82%)
Mar 21, 2007
4.989
5.122
4.966
5.112
13,842,975
+0.12(+2.43%)
Mar 20, 2007
4.899
5.009
4.885
4.991
18,886,098
+0.07(+1.46%)
Mar 19, 2007
4.875
4.937
4.853
4.919
24,150,072
+0.08(+1.74%)
Mar 16, 2007
4.887
4.934
4.823
4.835
16,788,022
-0.05(-1.08%)
Mar 15, 2007
4.841
4.906
4.838
4.888
16,741,371
+0.03(+0.65%)
Mar 14, 2007
4.832
4.892
4.751
4.856
19,986,012
+0.04(+0.89%)
Mar 13, 2007
5.039
5.018
4.803
4.813
23,725,448
-0.23(-4.48%)
Mar 12, 2007
5.037
5.095
5.005
5.039
15,653,035
-0.00(-0.09%)
Mar 09, 2007
5.025
5.052
4.977
5.043
6,249,830
+0.07(+1.32%)
Mar 08, 2007
4.907
5.018
4.888
4.977
18,865,664
+0.07(+1.43%)
Mar 07, 2007
5.033
5.086
4.903
4.907
10,533,639
-0.08(-1.62%)
Mar 06, 2007
4.871
5.013
4.870
4.988
9,850,597
+0.17(+3.46%)
Mar 05, 2007
4.988
4.988
4.821
4.821
7,917,646
-0.20(-3.90%)
Mar 02, 2007
5.092
5.105
5.011
5.017
10,753,350
-0.11(-2.23%)
Mar 01, 2007
5.145
5.181
4.983
5.131
15,665,148
-0.04(-0.76%)
Feb 28, 2007
5.144
5.204
5.098
5.170
12,792,229
+0.04(+0.68%)
Feb 27, 2007
5.279
5.279
5.059
5.135
13,244,175
-0.16(-3.04%)
Feb 26, 2007
5.317
5.338
5.176
5.296
9,278,539
-0.02(-0.40%)
Feb 23, 2007
5.394
5.394
5.294
5.317
5,520,114
-0.09(-1.67%)
Feb 22, 2007
5.434
5.439
5.387
5.408
6,524,185
-0.01(-0.18%)
Feb 21, 2007
5.414
5.430
5.365
5.417
5,002,141
-0.03(-0.52%)
Feb 20, 2007
5.411
5.472
5.333
5.445
10,970,785
+0.03(+0.63%)
Feb 16, 2007
5.332
5.422
5.300
5.411
11,709,609
+0.08(+1.42%)
Feb 15, 2007
5.366
5.413
5.308
5.336
22,151,036
-0.03(-0.56%)
Feb 14, 2007
5.463
5.464
5.363
5.365
17,117,806
-0.10(-1.82%)
Feb 13, 2007
5.480
5.495
5.375
5.465
31,462,440
-0.02(-0.29%)
Feb 12, 2007
5.635
5.638
5.462
5.480
16,665,724
-0.17(-3.05%)
Feb 09, 2007
5.670
5.779
5.461
5.653
47,386,004
+0.00(+0.00%)
Feb 08, 2007
5.606
5.755
5.601
5.653
17,543,922
+0.05(+0.83%)
Feb 07, 2007
5.534
5.614
5.486
5.606
7,861,808
+0.07(+1.29%)
Feb 06, 2007
5.521
5.545
5.468
5.535
6,075,654
+0.04(+0.66%)
Feb 05, 2007
5.507
5.538
5.490
5.499
26,274,330
-0.00(-0.05%)
Feb 02, 2007
5.499
5.523
5.452
5.502
17,625,886
+0.00(+0.06%)
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
.