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 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%)
Feb 03, 2014
2.725
2.729
2.691
2.697
19,591,730
-0.02(-0.89%)
Jan 31, 2014
2.681
2.734
2.676
2.722
22,681,168
+0.01(+0.50%)
Jan 30, 2014
2.669
2.730
2.659
2.708
24,102,396
+0.05(+1.90%)
Jan 29, 2014
2.618
2.661
2.615
2.657
24,546,368
+0.02(+0.85%)
Jan 28, 2014
2.593
2.635
2.587
2.635
12,029,632
+0.05(+1.77%)
Jan 27, 2014
2.603
2.616
2.573
2.589
14,939,323
-0.01(-0.45%)
Jan 24, 2014
2.628
2.630
2.599
2.601
16,959,264
-0.03(-1.18%)
Jan 23, 2014
2.649
2.655
2.623
2.632
9,795,650
-0.03(-1.02%)
Jan 22, 2014
2.652
2.670
2.647
2.659
8,923,793
+0.02(+0.59%)
Jan 21, 2014
2.648
2.669
2.635
2.644
9,139,221
+0.00(+0.15%)
Jan 17, 2014
2.623
2.640
2.640
2.640
15,638,648
+0.02(+0.89%)
Jan 16, 2014
2.602
2.617
2.594
2.616
13,315,049
+0.02(+0.64%)
Jan 15, 2014
2.597
2.612
2.594
2.600
13,329,756
+0.00(+0.11%)
Jan 14, 2014
2.567
2.614
2.567
2.597
17,036,682
+0.04(+1.52%)
Jan 13, 2014
2.562
2.575
2.554
2.558
12,266,920
-0.01(-0.45%)
Jan 10, 2014
2.509
2.587
2.507
2.570
16,502,376
+0.07(+2.68%)
Jan 09, 2014
2.515
2.520
2.490
2.503
18,132,960
-0.00(-0.12%)
Jan 08, 2014
2.509
2.510
2.483
2.506
16,196,951
-0.01(-0.35%)
Jan 07, 2014
2.530
2.540
2.514
2.514
8,799,039
-0.01(-0.42%)
Jan 06, 2014
2.519
2.537
2.494
2.525
23,280,928
+0.00(+0.15%)
Jan 03, 2014
2.517
2.540
2.508
2.521
12,395,815
+0.00(+0.00%)
Jan 02, 2014
2.520
2.544
2.497
2.521
8,678,540
+0.00(+0.00%)
Dec 31, 2013
2.539
2.521
2.521
2.521
8,948,262
-0.02(-0.80%)
Dec 30, 2013
2.537
2.547
2.528
2.542
5,256,012
+0.01(+0.23%)
Dec 27, 2013
2.519
2.537
2.497
2.536
10,401,607
+0.01(+0.58%)
Dec 26, 2013
2.517
2.545
2.495
2.521
5,406,366
+0.00(+0.15%)
Dec 24, 2013
2.505
2.521
2.500
2.517
2,823,825
+0.01(+0.39%)
Dec 23, 2013
2.527
2.531
2.505
2.508
6,865,538
-0.01(-0.46%)
Dec 20, 2013
2.501
2.522
2.466
2.519
17,692,524
+0.02(+0.74%)
Dec 19, 2013
2.519
2.531
2.439
2.501
12,716,481
-0.04(-1.38%)
Dec 18, 2013
2.506
2.540
2.456
2.536
23,162,074
+0.03(+1.05%)
Dec 17, 2013
2.505
2.516
2.486
2.509
13,237,026
+0.01(+0.27%)
Dec 16, 2013
2.506
2.508
2.481
2.503
11,793,763
+0.00(+0.19%)
Dec 13, 2013
2.486
2.514
2.473
2.498
13,678,355
+0.02(+0.86%)
Dec 12, 2013
2.491
2.513
2.456
2.476
15,841,569
-0.01(-0.27%)
Dec 11, 2013
2.543
2.547
2.476
2.483
14,381,154
-0.05(-2.15%)
Dec 10, 2013
2.539
2.566
2.522
2.538
9,686,332
+0.00(+0.15%)
Dec 09, 2013
2.520
2.538
2.504
2.534
10,394,681
+0.02(+0.74%)
Dec 06, 2013
2.523
2.541
2.505
2.515
11,211,535
+0.01(+0.35%)
Dec 05, 2013
2.513
2.514
2.477
2.507
15,577,438
-0.01(-0.27%)
Dec 04, 2013
2.421
2.559
2.413
2.513
36,725,860
+0.08(+3.32%)
Dec 03, 2013
2.430
2.446
2.411
2.433
9,689,703
+0.00(+0.00%)
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
.