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 28, 2023
7.680
7.940
7.680
7.830
895,490
+0.14(+1.82%)
Apr 27, 2023
7.600
7.740
7.600
7.690
1,242,053
+0.10(+1.32%)
Apr 26, 2023
7.600
7.710
7.560
7.590
1,006,978
-0.09(-1.17%)
Apr 25, 2023
7.680
7.740
7.660
7.680
764,161
-0.10(-1.29%)
Apr 24, 2023
7.930
7.930
7.720
7.780
1,210,447
-0.15(-1.89%)
Apr 21, 2023
8.070
8.070
7.890
7.930
1,434,946
-0.10(-1.25%)
Apr 20, 2023
8.080
8.090
7.970
8.030
1,397,744
-0.08(-0.99%)
Apr 19, 2023
8.110
8.150
8.020
8.110
2,011,263
-0.03(-0.37%)
Apr 18, 2023
7.830
8.240
7.815
8.140
2,047,436
+0.38(+4.90%)
Apr 17, 2023
7.600
7.760
7.540
7.760
1,408,622
+0.16(+2.11%)
Apr 14, 2023
7.730
7.730
7.520
7.600
787,069
-0.09(-1.17%)
Apr 13, 2023
7.680
7.755
7.640
7.690
623,971
+0.03(+0.39%)
Apr 12, 2023
7.790
7.830
7.650
7.660
632,971
-0.06(-0.78%)
Apr 11, 2023
7.700
7.790
7.685
7.720
829,343
+0.00(+0.00%)
Apr 10, 2023
7.650
7.760
7.615
7.720
1,716,244
+0.02(+0.26%)
Apr 06, 2023
7.630
7.710
7.595
7.700
676,803
+0.14(+1.85%)
Apr 05, 2023
7.510
7.590
7.490
7.560
573,286
+0.00(+0.00%)
Apr 04, 2023
7.770
7.775
7.500
7.560
784,211
-0.20(-2.58%)
Apr 03, 2023
7.670
7.790
7.630
7.760
792,765
+0.07(+0.91%)
Mar 31, 2023
7.410
7.720
7.400
7.690
1,447,724
+0.34(+4.63%)
Mar 30, 2023
7.370
7.380
7.265
7.350
631,318
+0.08(+1.10%)
Mar 29, 2023
7.220
7.290
7.175
7.270
710,796
+0.14(+1.96%)
Mar 28, 2023
7.070
7.175
7.070
7.130
620,383
+0.00(+0.00%)
Mar 27, 2023
7.210
7.250
7.125
7.130
967,720
+0.00(+0.00%)
Mar 24, 2023
6.840
7.160
6.810
7.130
1,237,412
+0.22(+3.18%)
Mar 23, 2023
6.990
7.060
6.850
6.910
1,228,713
-0.06(-0.86%)
Mar 22, 2023
7.180
7.180
6.940
6.970
1,108,116
-0.25(-3.46%)
Mar 21, 2023
7.280
7.330
7.122
7.220
1,091,455
+0.04(+0.56%)
Mar 20, 2023
6.960
7.310
6.940
7.180
2,088,074
+0.27(+3.91%)
Mar 17, 2023
7.040
7.040
6.843
6.910
3,253,489
-0.18(-2.54%)
Mar 16, 2023
7.020
7.120
6.793
7.090
1,865,344
-0.04(-0.56%)
Mar 15, 2023
7.140
7.210
6.950
7.130
2,000,407
-0.16(-2.19%)
Mar 14, 2023
7.280
7.470
7.230
7.290
1,275,335
+0.16(+2.24%)
Mar 13, 2023
7.250
7.360
7.060
7.130
2,074,845
-0.20(-2.73%)
Mar 10, 2023
7.540
7.610
7.290
7.330
1,555,206
-0.28(-3.68%)
Mar 09, 2023
7.860
7.940
7.563
7.610
1,162,287
-0.20(-2.56%)
Mar 08, 2023
7.710
7.820
7.650
7.810
1,074,707
+0.11(+1.43%)
Mar 07, 2023
7.850
7.850
7.590
7.700
1,728,783
-0.11(-1.41%)
Mar 06, 2023
7.800
7.870
7.765
7.810
1,043,705
+0.02(+0.26%)
Mar 03, 2023
7.780
7.920
7.750
7.790
969,306
+0.06(+0.78%)
Mar 02, 2023
7.370
7.765
7.300
7.730
1,482,111
+0.29(+3.90%)
Mar 01, 2023
7.440
7.495
7.360
7.440
1,202,118
-0.06(-0.80%)
Feb 28, 2023
7.510
7.760
7.490
7.500
1,560,511
+0.00(+0.00%)
Feb 27, 2023
7.620
7.685
7.450
7.500
1,150,624
-0.04(-0.53%)
Feb 24, 2023
7.460
7.550
7.400
7.540
1,408,692
-0.02(-0.26%)
Feb 23, 2023
7.440
7.560
7.390
7.560
1,128,626
+0.19(+2.58%)
Feb 22, 2023
7.300
7.445
7.180
7.370
1,000,399
+0.01(+0.14%)
Feb 21, 2023
7.500
7.585
7.335
7.360
761,616
-0.25(-3.29%)
Feb 17, 2023
7.650
7.690
7.470
7.610
777,374
-0.01(-0.13%)
Feb 16, 2023
7.500
7.695
7.450
7.620
568,140
+0.01(+0.13%)
Feb 15, 2023
7.600
7.640
7.570
7.610
455,469
-0.06(-0.78%)
Feb 14, 2023
7.690
7.750
7.590
7.670
406,941
-0.06(-0.78%)
Feb 13, 2023
7.680
7.780
7.655
7.730
426,936
+0.07(+0.91%)
Feb 10, 2023
7.610
7.685
7.535
7.660
348,547
+0.03(+0.39%)
Feb 09, 2023
7.720
7.760
7.591
7.630
504,040
-0.07(-0.91%)
Feb 08, 2023
7.590
7.700
7.560
7.700
527,193
+0.05(+0.65%)
Feb 07, 2023
7.590
7.750
7.555
7.650
594,278
+0.03(+0.39%)
Feb 06, 2023
7.640
7.650
7.505
7.620
519,391
-0.09(-1.17%)
Feb 03, 2023
7.690
7.725
7.560
7.710
602,488
-0.09(-1.15%)
Feb 02, 2023
7.670
7.835
7.650
7.800
803,590
+0.21(+2.77%)
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
.