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, 2009
0.6412
0.6711
0.6281
0.6412
43,357,448
+0.01(+1.53%)
Apr 29, 2009
0.6202
0.6369
0.6149
0.6316
38,355,480
+0.03(+4.66%)
Apr 28, 2009
0.5912
0.6272
0.5798
0.6035
32,022,558
+0.01(+1.78%)
Apr 27, 2009
0.6281
0.6342
0.5736
0.5929
52,132,668
-0.05(-8.16%)
Apr 24, 2009
0.6219
0.6588
0.5982
0.6456
73,793,600
+0.03(+4.85%)
Apr 23, 2009
0.5938
0.6184
0.5780
0.6158
55,293,064
+0.02(+3.24%)
Apr 22, 2009
0.5815
0.6377
0.5815
0.5965
92,913,048
-0.00(-0.29%)
Apr 21, 2009
0.5191
0.6087
0.5121
0.5982
98,471,304
+0.08(+15.23%)
Apr 20, 2009
0.5754
0.5903
0.5165
0.5191
100,426,848
-0.09(-14.22%)
Apr 17, 2009
0.5965
0.6298
0.5754
0.6052
95,255,376
-0.01(-1.43%)
Apr 16, 2009
0.5929
0.6351
0.5587
0.6140
99,131,288
+0.02(+3.71%)
Apr 15, 2009
0.5367
0.5947
0.5271
0.5921
93,633,688
+0.05(+9.95%)
Apr 14, 2009
0.5850
0.6017
0.5385
0.5385
79,846,656
-0.04(-7.40%)
Apr 13, 2009
0.6008
0.6193
0.5754
0.5815
88,075,688
-0.04(-6.50%)
Apr 09, 2009
0.5596
0.6219
0.5499
0.6219
100,229,920
+0.09(+17.22%)
Apr 08, 2009
0.5490
0.5622
0.5218
0.5306
52,284,244
-0.00(-0.17%)
Apr 07, 2009
0.5490
0.5710
0.5306
0.5314
56,513,444
-0.03(-5.47%)
Apr 06, 2009
0.5516
0.5798
0.5367
0.5622
51,752,712
-0.00(-0.16%)
Apr 03, 2009
0.5121
0.5648
0.4866
0.5631
76,997,032
+0.05(+9.57%)
Apr 02, 2009
0.5042
0.5191
0.4963
0.5139
65,645,256
+0.03(+5.98%)
Apr 01, 2009
0.4673
0.4946
0.4550
0.4849
45,655,476
+0.00(+0.73%)
Mar 31, 2009
0.4498
0.5025
0.4410
0.4814
77,974,464
+0.04(+9.82%)
Mar 30, 2009
0.4647
0.4664
0.4383
0.4383
48,254,540
-0.07(-13.07%)
Mar 26, 2009
0.4928
0.5069
0.4656
0.5042
51,437,684
+0.01(+2.68%)
Mar 25, 2009
0.4919
0.5262
0.4489
0.4910
71,042,680
+0.00(+0.90%)
Mar 24, 2009
0.5262
0.5358
0.4831
0.4866
59,297,704
-0.05(-9.92%)
Mar 23, 2009
0.4919
0.5411
0.4910
0.5402
77,186,632
+0.09(+20.35%)
Mar 20, 2009
0.4787
0.4849
0.4462
0.4489
58,360,936
-0.05(-10.04%)
Mar 19, 2009
0.5385
0.5420
0.4787
0.4989
56,290,512
-0.03(-5.33%)
Mar 18, 2009
0.4840
0.5350
0.4568
0.5271
69,608,112
+0.03(+5.82%)
Mar 17, 2009
0.4418
0.4981
0.4322
0.4981
65,275,456
+0.06(+13.17%)
Mar 16, 2009
0.5306
0.5358
0.4383
0.4401
55,061,480
-0.07(-14.36%)
Mar 13, 2009
0.5314
0.5314
0.4805
0.5139
0
-0.01(-2.50%)
Mar 12, 2009
0.4779
0.5437
0.4673
0.5271
78,149,448
+0.05(+9.89%)
Mar 11, 2009
0.5112
0.5148
0.4673
0.4796
66,709,568
-0.03(-6.02%)
Mar 10, 2009
0.4585
0.5104
0.4480
0.5104
90,943,280
+0.06(+13.48%)
Mar 09, 2009
0.4383
0.4558
0.4111
0.4498
51,857,376
+0.02(+3.64%)
Mar 06, 2009
0.4454
0.4506
0.4014
0.4339
0
-0.00(-0.80%)
Mar 05, 2009
0.4612
0.4612
0.4313
0.4375
65,366,324
-0.04(-7.95%)
Mar 04, 2009
0.4735
0.4919
0.4524
0.4752
57,719,000
+0.04(+8.42%)
Mar 02, 2009
0.4528
0.4717
0.4322
0.4383
58,499,912
-0.02(-4.41%)
Feb 27, 2009
0.4471
0.4743
0.4304
0.4585
0
+0.00(+0.97%)
Feb 26, 2009
0.4928
0.4972
0.4480
0.4541
59,543,164
-0.03(-5.48%)
Feb 25, 2009
0.4910
0.5051
0.4568
0.4805
52,648,816
-0.02(-3.36%)
Feb 24, 2009
0.4498
0.5042
0.4498
0.4972
67,666,000
+0.04(+8.64%)
Feb 23, 2009
0.4928
0.4981
0.4533
0.4577
61,153,448
-0.03(-6.63%)
Feb 20, 2009
0.4357
0.4998
0.4304
0.4902
0
+0.04(+9.20%)
Feb 19, 2009
0.4831
0.5025
0.4454
0.4489
43,213,328
-0.03(-5.89%)
Feb 18, 2009
0.4919
0.4919
0.4524
0.4770
58,743,656
+0.01(+2.07%)
Feb 17, 2009
0.5016
0.5016
0.4621
0.4673
63,600,444
-0.05(-9.37%)
Feb 13, 2009
0.5613
0.5710
0.5148
0.5156
0
-0.05(-9.27%)
Feb 12, 2009
0.5657
0.5727
0.5183
0.5683
62,432,692
-0.00(-0.77%)
Feb 11, 2009
0.5639
0.5842
0.5446
0.5727
52,625,676
+0.01(+2.35%)
Feb 10, 2009
0.6360
0.6448
0.5499
0.5596
76,313,888
-0.09(-13.22%)
Feb 09, 2009
0.6412
0.6465
0.6158
0.6448
39,784,276
+0.01(+1.24%)
Feb 06, 2009
0.8055
0.8055
0.5534
0.6369
0
-0.04(-6.21%)
Feb 05, 2009
0.7493
0.7493
0.6702
0.6790
65,182,116
-0.08(-10.74%)
Feb 04, 2009
0.7730
0.8204
0.7590
0.7607
38,699,472
-0.02(-2.91%)
Feb 03, 2009
0.7475
0.8002
0.7475
0.7836
41,964,852
-0.00(-0.22%)
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
.