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, 2014
3.012
3.030
2.999
3.026
13,015,665
+0.01(+0.36%)
Apr 29, 2014
3.020
3.029
3.000
3.015
7,163,652
+0.00(+0.16%)
Apr 28, 2014
2.997
3.019
2.988
3.010
8,334,548
+0.02(+0.79%)
Apr 25, 2014
2.991
3.003
2.978
2.987
5,861,366
-0.01(-0.23%)
Apr 24, 2014
2.956
2.995
2.946
2.994
10,737,349
+0.04(+1.50%)
Apr 23, 2014
2.981
2.984
2.938
2.949
15,830,979
-0.03(-0.99%)
Apr 22, 2014
2.934
2.983
2.896
2.979
12,430,783
+0.05(+1.57%)
Apr 21, 2014
2.914
2.947
2.907
2.933
6,593,849
+0.02(+0.84%)
Apr 17, 2014
2.907
2.908
2.908
2.908
11,808,499
-0.01(-0.50%)
Apr 16, 2014
2.882
2.927
2.856
2.923
23,194,336
+0.05(+1.88%)
Apr 15, 2014
2.864
2.880
2.861
2.869
20,595,896
+0.00(+0.17%)
Apr 14, 2014
2.870
2.877
2.841
2.864
13,075,482
+0.01(+0.24%)
Apr 11, 2014
2.893
2.904
2.855
2.857
18,770,714
-0.05(-1.66%)
Apr 10, 2014
2.952
2.960
2.897
2.905
22,650,462
-0.04(-1.30%)
Apr 09, 2014
2.969
2.969
2.936
2.944
14,219,908
-0.02(-0.73%)
Apr 08, 2014
2.948
2.971
2.936
2.965
13,278,967
+0.02(+0.67%)
Apr 07, 2014
2.960
2.973
2.941
2.945
16,935,414
-0.02(-0.63%)
Apr 04, 2014
2.975
2.981
2.949
2.964
16,528,159
+0.00(+0.13%)
Apr 03, 2014
2.957
2.971
2.935
2.960
11,619,909
+0.01(+0.40%)
Apr 02, 2014
2.945
2.952
2.912
2.948
18,551,018
+0.00(+0.10%)
Apr 01, 2014
2.944
2.977
2.921
2.945
14,612,767
-0.02(-0.69%)
Mar 31, 2014
2.955
2.972
2.931
2.966
18,310,304
+0.03(+0.97%)
Mar 28, 2014
2.941
2.967
2.938
2.938
8,407,753
+0.01(+0.30%)
Mar 27, 2014
2.927
2.939
2.903
2.929
9,961,370
-0.00(-0.03%)
Mar 26, 2014
3.001
3.005
2.930
2.930
7,256,052
-0.06(-2.16%)
Mar 25, 2014
2.963
3.001
2.961
2.995
8,769,710
+0.05(+1.77%)
Mar 24, 2014
2.983
2.986
2.925
2.943
5,702,149
-0.03(-1.15%)
Mar 21, 2014
2.983
3.007
2.967
2.977
13,022,736
+0.01(+0.43%)
Mar 20, 2014
2.910
2.964
2.893
2.964
10,984,767
+0.05(+1.79%)
Mar 19, 2014
2.981
3.014
2.894
2.912
16,764,920
-0.07(-2.21%)
Mar 18, 2014
2.997
2.998
2.970
2.978
5,593,041
-0.01(-0.43%)
Mar 17, 2014
2.996
3.021
2.975
2.991
6,532,127
+0.00(+0.16%)
Mar 14, 2014
2.960
2.995
2.960
2.986
9,129,029
+0.03(+0.90%)
Mar 13, 2014
2.987
2.992
2.944
2.959
10,457,256
-0.01(-0.49%)
Mar 12, 2014
2.976
2.997
2.968
2.974
9,354,093
-0.01(-0.39%)
Mar 11, 2014
2.985
3.000
2.980
2.986
7,320,332
+0.00(+0.10%)
Mar 10, 2014
3.005
3.005
2.968
2.983
10,231,254
-0.02(-0.82%)
Mar 07, 2014
3.009
3.016
2.967
3.007
12,683,479
-0.00(-0.13%)
Mar 06, 2014
3.049
3.049
2.999
3.011
13,583,278
-0.04(-1.29%)
Mar 05, 2014
3.048
3.070
3.011
3.050
13,699,387
-0.00(-0.03%)
Mar 04, 2014
3.011
3.059
3.011
3.051
23,636,548
+0.07(+2.27%)
Mar 03, 2014
2.913
2.985
2.913
2.984
24,569,492
+0.05(+1.71%)
Feb 28, 2014
2.926
2.949
2.918
2.934
19,034,392
+0.01(+0.27%)
Feb 27, 2014
2.920
2.934
2.908
2.926
14,921,724
+0.00(+0.17%)
Feb 26, 2014
2.925
2.948
2.915
2.921
15,120,360
-0.00(-0.13%)
Feb 25, 2014
2.912
2.939
2.897
2.925
12,995,237
+0.02(+0.78%)
Feb 24, 2014
2.901
2.927
2.892
2.902
11,555,446
+0.01(+0.34%)
Feb 21, 2014
2.877
2.910
2.853
2.892
15,475,155
+0.02(+0.65%)
Feb 20, 2014
2.912
2.934
2.864
2.874
18,425,986
-0.05(-1.61%)
Feb 19, 2014
2.912
2.947
2.906
2.921
31,252,266
-0.00(-0.07%)
Feb 18, 2014
2.920
2.929
2.908
2.923
21,274,422
+0.00(+0.13%)
Feb 14, 2014
2.934
2.919
2.919
2.919
19,201,292
-0.02(-0.83%)
Feb 13, 2014
2.907
2.954
2.900
2.944
19,284,226
+0.02(+0.81%)
Feb 12, 2014
2.922
2.945
2.898
2.920
23,591,108
-0.02(-0.54%)
Feb 11, 2014
2.936
2.993
2.919
2.936
33,800,560
+0.00(+0.03%)
Feb 10, 2014
2.877
2.951
2.869
2.935
34,454,572
+0.06(+2.17%)
Feb 07, 2014
2.772
2.878
2.724
2.872
33,751,260
+0.07(+2.68%)
Feb 06, 2014
2.760
2.799
2.759
2.797
22,492,604
+0.04(+1.37%)
Feb 05, 2014
2.720
2.760
2.705
2.760
21,145,268
+0.03(+1.21%)
Feb 04, 2014
2.709
2.734
2.685
2.726
24,200,532
+0.03(+1.08%)
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
.