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
)
7.960
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2010
1.907
1.974
1.858
1.907
35,151,860
+0.01(+0.70%)
Jul 29, 2010
1.965
1.969
1.875
1.893
26,040,572
-0.04(-2.25%)
Jul 28, 2010
1.937
1.974
1.911
1.937
257,524
+0.01(+0.41%)
Jul 27, 2010
1.929
1.975
1.907
1.929
271,668
-0.02(-0.91%)
Jul 26, 2010
1.886
1.947
1.867
1.946
15,399,902
+0.06(+3.20%)
Jul 23, 2010
1.914
1.914
1.851
1.886
40,880,212
-0.04(-1.94%)
Jul 22, 2010
1.855
1.949
1.848
1.923
145,879
+0.10(+5.45%)
Jul 21, 2010
1.883
1.883
1.815
1.824
17,449,928
-0.04(-1.96%)
Jul 20, 2010
1.860
1.865
1.755
1.860
18,278,716
+0.04(+2.35%)
Jul 19, 2010
1.796
1.840
1.751
1.818
17,136,400
+0.03(+1.79%)
Jul 16, 2010
1.786
1.852
1.776
1.786
28,162,332
-0.05(-2.76%)
Jul 15, 2010
1.872
1.872
1.809
1.836
14,006,909
-0.03(-1.62%)
Jul 14, 2010
1.868
1.887
1.835
1.867
321,950
-0.01(-0.57%)
Jul 13, 2010
1.841
1.884
1.840
1.877
17,032,098
+0.06(+3.48%)
Jul 12, 2010
1.796
1.820
1.766
1.814
16,485,473
+0.01(+0.69%)
Jul 09, 2010
1.802
1.803
1.752
1.802
12,214,013
+0.03(+1.91%)
Jul 08, 2010
1.757
1.781
1.724
1.768
138,244
+0.03(+1.89%)
Jul 07, 2010
1.644
1.736
1.636
1.735
99,156
+0.10(+6.08%)
Jul 06, 2010
1.636
1.728
1.609
1.636
11,036
-0.03(-1.71%)
Jul 02, 2010
1.664
1.727
1.645
1.664
26,294,312
-0.05(-2.90%)
Jul 01, 2010
1.720
1.734
1.654
1.714
147,242
-0.01(-0.36%)
Jun 30, 2010
1.764
1.803
1.715
1.720
147,636
-0.04(-2.37%)
Jun 29, 2010
1.762
1.832
1.744
1.762
10,518
-0.12(-6.37%)
Jun 25, 2010
1.882
1.891
1.809
1.882
31,188,410
+0.07(+3.72%)
Jun 24, 2010
1.847
1.861
1.808
1.814
22,503,396
-0.05(-2.71%)
Jun 23, 2010
1.845
1.887
1.820
1.865
17,997,736
+0.02(+1.06%)
Jun 22, 2010
1.942
1.953
1.843
1.845
917,281
-0.10(-5.03%)
Jun 21, 2010
2.002
2.018
1.938
1.943
20,189,416
-0.03(-1.66%)
Jun 18, 2010
1.976
2.003
1.962
1.976
20,163,922
-0.02(-0.85%)
Jun 17, 2010
1.978
2.000
1.959
1.993
24,306,732
+0.02(+0.76%)
Jun 16, 2010
1.969
1.995
1.949
1.978
32,382,686
-0.01(-0.31%)
Jun 15, 2010
1.965
1.993
1.949
1.984
35,179,960
+0.04(+2.10%)
Jun 14, 2010
1.986
1.987
1.922
1.943
40,161,672
-0.01(-0.64%)
Jun 11, 2010
1.905
1.959
1.894
1.955
22,847,104
+0.02(+1.19%)
Jun 10, 2010
1.852
1.937
1.841
1.932
32,757,610
+0.12(+6.51%)
Jun 09, 2010
1.807
1.902
1.803
1.814
29,169,670
+0.03(+1.44%)
Jun 08, 2010
1.748
1.795
1.711
1.788
28,437,964
+0.05(+2.86%)
Jun 07, 2010
1.770
1.807
1.736
1.739
27,573,758
-0.02(-0.96%)
Jun 04, 2010
1.756
1.865
1.746
1.756
35,491,040
-0.13(-7.14%)
Jun 03, 2010
1.879
1.917
1.861
1.891
24,452,486
+0.02(+1.19%)
Jun 02, 2010
1.826
1.872
1.795
1.868
21,163,680
+0.05(+2.83%)
Jun 01, 2010
1.808
1.870
1.806
1.817
28,892,990
-0.02(-0.82%)
May 28, 2010
1.832
1.901
1.823
1.832
28,704,002
-0.02(-1.34%)
May 27, 2010
1.784
1.860
1.765
1.857
30,156,636
+0.12(+6.96%)
May 26, 2010
1.757
1.798
1.722
1.736
754,982
+0.01(+0.51%)
May 25, 2010
1.635
1.735
1.611
1.727
29,457,092
+0.03(+1.57%)
May 24, 2010
1.744
1.769
1.701
1.701
20,658,238
-0.07(-4.20%)
May 21, 2010
1.667
1.780
1.637
1.775
35,583,892
+0.08(+4.93%)
May 20, 2010
1.713
1.756
1.688
1.692
314,754
-0.12(-6.75%)
May 19, 2010
1.828
1.877
1.760
1.814
25,419,194
-0.02(-0.87%)
May 18, 2010
1.937
1.946
1.821
1.830
110,025
-0.06(-3.40%)
May 17, 2010
1.897
1.939
1.818
1.895
26,638,220
+0.01(+0.28%)
May 14, 2010
1.889
1.946
1.860
1.889
23,933,180
-0.08(-4.08%)
May 13, 2010
2.022
2.031
1.959
1.970
25,576,442
-0.06(-3.00%)
May 12, 2010
1.991
2.049
1.986
2.031
30,556,524
+0.06(+2.82%)
May 11, 2010
2.018
2.025
1.970
1.975
275,295
-0.01(-0.31%)
May 10, 2010
1.962
1.982
1.939
1.981
46,168,128
+0.11(+5.61%)
May 07, 2010
1.947
1.998
1.848
1.876
39,004,288
-0.13(-6.52%)
May 06, 2010
2.007
2.078
1.792
2.007
1,131
-0.04(-2.03%)
May 05, 2010
2.045
2.139
2.025
2.048
34,694,640
-0.06(-2.77%)
May 04, 2010
2.062
2.124
2.051
2.107
47,889,412
+0.01(+0.68%)
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
.