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, 2010
1.953
2.039
1.929
1.980
47,590,388
-0.06(-3.11%)
Apr 29, 2010
1.944
2.059
1.919
2.044
44,247,772
+0.11(+5.96%)
Apr 28, 2010
1.931
1.957
1.911
1.929
32,939,340
+0.01(+0.74%)
Apr 27, 2010
1.944
1.969
1.912
1.915
36,746,228
-0.04(-2.12%)
Apr 26, 2010
1.897
1.975
1.897
1.957
27,609,752
+0.00(+0.14%)
Apr 23, 2010
1.887
1.961
1.865
1.954
43,423,220
+0.07(+3.51%)
Apr 22, 2010
1.797
1.896
1.783
1.888
23,040,032
+0.07(+4.09%)
Apr 21, 2010
1.813
1.843
1.752
1.813
57,507
+0.05(+2.86%)
Apr 20, 2010
1.725
1.767
1.706
1.763
1,222
+0.05(+2.89%)
Apr 19, 2010
1.683
1.717
1.638
1.714
20,056,066
+0.02(+1.04%)
Apr 16, 2010
1.737
1.748
1.690
1.696
37,339,116
-0.04(-2.54%)
Apr 15, 2010
1.788
1.804
1.740
1.740
23,907,878
-0.06(-3.48%)
Apr 14, 2010
1.815
1.818
1.794
1.803
22,868,844
-0.00(-0.10%)
Apr 13, 2010
1.743
1.811
1.741
1.805
17,040,674
+0.06(+3.39%)
Apr 12, 2010
1.768
1.771
1.737
1.745
15,844,768
-0.02(-0.85%)
Apr 09, 2010
1.727
1.772
1.717
1.760
18,985,224
+0.04(+2.05%)
Apr 08, 2010
1.714
1.726
1.703
1.725
22,060,488
+0.00(+0.10%)
Apr 07, 2010
1.775
1.788
1.707
1.723
25,535,840
-0.06(-3.32%)
Apr 06, 2010
1.729
1.782
1.695
1.782
33,279,794
+0.10(+5.93%)
Apr 05, 2010
1.653
1.718
1.643
1.683
19,621,260
+0.04(+2.37%)
Apr 01, 2010
1.645
1.644
1.644
1.644
18,361,306
+0.02(+1.03%)
Mar 31, 2010
1.625
1.647
1.616
1.627
23,874,122
-0.01(-0.38%)
Mar 30, 2010
1.625
1.638
1.620
1.633
20,626,640
+0.01(+0.54%)
Mar 29, 2010
1.661
1.661
1.621
1.624
26,502,914
-0.02(-1.50%)
Mar 26, 2010
1.660
1.671
1.624
1.649
28,147,466
-0.01(-0.59%)
Mar 25, 2010
1.640
1.694
1.640
1.659
32,081,736
+0.02(+1.46%)
Mar 24, 2010
1.607
1.645
1.601
1.635
32,343,350
+0.02(+1.26%)
Mar 23, 2010
1.604
1.620
1.585
1.615
19,533,200
+0.01(+0.88%)
Mar 22, 2010
1.569
1.605
1.563
1.600
19,086,412
+0.01(+0.89%)
Mar 19, 2010
1.618
1.618
1.583
1.586
35,203,700
-0.03(-1.64%)
Mar 18, 2010
1.620
1.628
1.604
1.613
22,153,912
-0.01(-0.55%)
Mar 17, 2010
1.585
1.630
1.583
1.622
19,847,014
+0.04(+2.40%)
Mar 16, 2010
1.569
1.585
1.558
1.584
29,664,678
+0.02(+0.96%)
Mar 15, 2010
1.556
1.572
1.555
1.569
18,430,764
+0.00(+0.00%)
Mar 12, 2010
1.584
1.587
1.554
1.569
20,718,582
-0.00(-0.11%)
Mar 11, 2010
1.578
1.580
1.557
1.570
14,032,288
-0.02(-0.95%)
Mar 10, 2010
1.577
1.591
1.570
1.585
24,344,708
+0.00(+0.28%)
Mar 09, 2010
1.569
1.615
1.561
1.581
24,390,358
-0.00(-0.11%)
Mar 08, 2010
1.555
1.592
1.531
1.583
13,068,019
+0.03(+1.76%)
Mar 05, 2010
1.512
1.560
1.498
1.555
17,454,466
+0.06(+3.90%)
Mar 04, 2010
1.493
1.504
1.486
1.497
11,075,751
+0.00(+0.24%)
Mar 03, 2010
1.499
1.511
1.490
1.493
15,218,304
-0.01(-0.41%)
Mar 02, 2010
1.485
1.505
1.479
1.500
13,923,043
+0.02(+1.31%)
Mar 01, 2010
1.481
1.487
1.466
1.480
11,917,377
+0.01(+0.36%)
Feb 26, 2010
1.483
1.497
1.472
1.475
24,558,886
-0.01(-0.89%)
Feb 25, 2010
1.453
1.491
1.444
1.488
16,742,035
+0.01(+0.66%)
Feb 24, 2010
1.468
1.492
1.463
1.478
23,505,504
+0.01(+0.97%)
Feb 23, 2010
1.458
1.476
1.454
1.464
30,763,754
-0.01(-0.36%)
Feb 22, 2010
1.470
1.482
1.456
1.470
37,291,420
-0.00(-0.12%)
Feb 19, 2010
1.485
1.492
1.466
1.471
34,381,832
-0.02(-1.42%)
Feb 18, 2010
1.478
1.501
1.464
1.493
24,421,386
+0.02(+1.08%)
Feb 17, 2010
1.471
1.508
1.461
1.477
23,235,426
+0.01(+0.42%)
Feb 16, 2010
1.421
1.471
1.421
1.470
25,432,344
+0.07(+4.85%)
Feb 12, 2010
1.379
1.402
1.402
1.402
28,713,162
+0.03(+2.19%)
Feb 11, 2010
1.359
1.375
1.340
1.372
18,558,928
+0.01(+0.58%)
Feb 10, 2010
1.369
1.384
1.334
1.364
18,991,458
-0.00(-0.26%)
Feb 09, 2010
1.363
1.375
1.334
1.368
29,854,344
+0.00(+0.13%)
Feb 08, 2010
1.381
1.397
1.339
1.366
20,457,716
-0.02(-1.47%)
Feb 05, 2010
1.364
1.394
1.335
1.387
39,851,672
+0.04(+2.82%)
Feb 04, 2010
1.390
1.393
1.343
1.349
41,114,488
-0.06(-4.21%)
Feb 03, 2010
1.413
1.422
1.384
1.408
26,662,458
-0.03(-2.03%)
Feb 02, 2010
1.388
1.447
1.371
1.437
29,637,542
+0.06(+4.03%)
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
.