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 (%)
Feb 29, 2012
2.292
2.305
2.273
2.286
16,225,905
+0.00(+0.08%)
Feb 28, 2012
2.347
2.355
2.283
2.285
18,312,062
-0.06(-2.36%)
Feb 27, 2012
2.325
2.356
2.308
2.340
14,539,225
-0.01(-0.24%)
Feb 24, 2012
2.299
2.346
2.288
2.345
15,255,445
+0.06(+2.41%)
Feb 23, 2012
2.250
2.290
2.250
2.290
13,850,405
+0.04(+1.72%)
Feb 22, 2012
2.297
2.313
2.249
2.251
17,589,498
-0.05(-2.04%)
Feb 21, 2012
2.335
2.344
2.286
2.298
27,321,390
-0.03(-1.42%)
Feb 17, 2012
2.308
2.343
2.306
2.331
19,575,364
+0.03(+1.52%)
Feb 16, 2012
2.273
2.301
2.268
2.296
14,344,251
+0.03(+1.42%)
Feb 15, 2012
2.253
2.271
2.238
2.264
17,704,914
+0.01(+0.49%)
Feb 14, 2012
2.291
2.291
2.242
2.253
13,238,124
-0.04(-1.95%)
Feb 13, 2012
2.307
2.320
2.293
2.298
12,270,817
+0.01(+0.32%)
Feb 10, 2012
2.290
2.311
2.284
2.291
11,782,519
-0.02(-0.67%)
Feb 09, 2012
2.322
2.331
2.294
2.306
21,823,410
-0.02(-0.94%)
Feb 08, 2012
2.281
2.330
2.268
2.328
26,590,842
+0.05(+2.29%)
Feb 07, 2012
2.259
2.280
2.254
2.276
26,830,854
+0.01(+0.24%)
Feb 06, 2012
2.274
2.287
2.257
2.271
36,793,652
-0.02(-0.68%)
Feb 03, 2012
2.283
2.293
2.258
2.286
19,628,002
+0.03(+1.17%)
Feb 02, 2012
2.268
2.272
2.245
2.260
12,695,357
-0.01(-0.40%)
Feb 01, 2012
2.260
2.269
2.244
2.269
16,989,176
+0.02(+1.10%)
Jan 31, 2012
2.230
2.248
2.206
2.244
26,196,836
+0.03(+1.28%)
Jan 30, 2012
2.230
2.232
2.200
2.216
16,959,966
-0.04(-1.58%)
Jan 27, 2012
2.261
2.264
2.230
2.251
15,261,821
-0.01(-0.44%)
Jan 26, 2012
2.246
2.278
2.245
2.262
20,682,018
+0.03(+1.39%)
Jan 25, 2012
2.173
2.234
2.168
2.230
13,540,835
+0.05(+2.43%)
Jan 24, 2012
2.166
2.198
2.158
2.177
16,851,938
-0.00(-0.21%)
Jan 23, 2012
2.174
2.215
2.172
2.182
16,078,155
+0.01(+0.29%)
Jan 20, 2012
2.166
2.178
2.150
2.176
23,359,214
+0.00(+0.21%)
Jan 19, 2012
2.153
2.193
2.149
2.171
22,606,442
+0.02(+0.81%)
Jan 18, 2012
2.116
2.156
2.113
2.154
17,805,828
+0.04(+1.90%)
Jan 17, 2012
2.092
2.123
2.082
2.113
19,779,434
+0.05(+2.35%)
Jan 13, 2012
2.028
2.068
2.028
2.065
26,163,654
+0.02(+0.89%)
Jan 12, 2012
2.118
2.130
2.045
2.047
23,477,944
-0.05(-2.31%)
Jan 11, 2012
2.085
2.100
2.079
2.095
14,525,914
+0.00(+0.17%)
Jan 10, 2012
2.095
2.106
2.085
2.092
17,307,438
+0.02(+0.93%)
Jan 09, 2012
2.093
2.105
2.069
2.072
9,188,793
-0.02(-1.18%)
Jan 06, 2012
2.106
2.124
2.089
2.097
8,899,620
-0.01(-0.69%)
Jan 05, 2012
2.070
2.113
2.060
2.112
10,415,778
+0.04(+1.76%)
Jan 04, 2012
2.112
2.113
2.075
2.075
13,200,181
-0.02(-0.87%)
Dec 30, 2011
2.092
2.108
2.090
2.093
9,390,830
+0.00(+0.04%)
Dec 29, 2011
2.072
2.104
2.068
2.092
6,522,880
+0.03(+1.42%)
Dec 28, 2011
2.097
2.100
2.053
2.063
8,455,644
-0.03(-1.53%)
Dec 27, 2011
2.093
2.120
2.080
2.095
7,941,342
-0.00(-0.09%)
Dec 23, 2011
2.103
2.107
2.071
2.097
8,288,529
+0.02(+1.06%)
Dec 21, 2011
2.060
2.082
2.043
2.075
12,111,714
+0.02(+0.89%)
Dec 20, 2011
2.014
2.060
2.009
2.057
18,035,598
+0.08(+3.92%)
Dec 19, 2011
1.995
2.004
1.970
1.979
13,982,447
-0.01(-0.64%)
Dec 16, 2011
1.993
2.015
1.973
1.992
19,753,146
+0.01(+0.65%)
Dec 15, 2011
1.967
2.007
1.954
1.979
16,186,424
+0.04(+2.07%)
Dec 14, 2011
1.910
1.948
1.894
1.939
20,681,350
+0.03(+1.34%)
Dec 13, 2011
1.968
1.986
1.899
1.913
15,183,615
-0.04(-2.19%)
Dec 12, 2011
1.974
1.981
1.934
1.956
13,595,369
-0.05(-2.28%)
Dec 09, 2011
1.938
2.010
1.938
2.002
20,645,738
+0.07(+3.84%)
Dec 08, 2011
1.979
1.983
1.921
1.928
15,504,909
-0.07(-3.39%)
Dec 07, 2011
1.975
2.007
1.947
1.996
10,829,691
+0.02(+0.83%)
Dec 06, 2011
1.997
1.997
1.961
1.979
14,046,786
-0.02(-1.19%)
Dec 05, 2011
2.035
2.035
1.985
2.003
17,259,208
+0.00(+0.14%)
Dec 02, 2011
2.007
2.031
1.996
2.000
20,519,444
+0.01(+0.64%)
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
.