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, 2017
4.782
4.791
4.689
4.720
21,166,242
-0.08(-1.60%)
Apr 27, 2017
4.851
4.758
4.797
26,786,424
-0.04(-0.87%)
Apr 26, 2017
4.815
4.852
4.771
4.839
15,987,725
+0.02(+0.43%)
Apr 25, 2017
4.735
4.825
4.709
4.818
16,710,250
+0.09(+1.92%)
Apr 24, 2017
4.826
4.826
4.657
4.728
22,893,996
-0.04(-0.77%)
Apr 21, 2017
4.746
4.788
4.746
4.764
15,301,822
+0.01(+0.23%)
Apr 20, 2017
4.787
4.787
4.727
4.754
19,785,780
-0.03(-0.56%)
Apr 19, 2017
4.827
4.842
4.774
4.780
9,119,365
-0.05(-0.94%)
Apr 18, 2017
4.806
4.840
4.801
4.826
14,303,025
+0.01(+0.29%)
Apr 17, 2017
4.768
4.816
4.759
4.812
18,892,180
+0.06(+1.36%)
Apr 13, 2017
4.777
4.791
4.716
4.747
13,479,241
-0.03(-0.57%)
Apr 12, 2017
4.841
4.850
4.760
4.774
25,518,566
-0.06(-1.27%)
Apr 11, 2017
4.856
4.869
4.826
4.836
8,528,253
-0.02(-0.40%)
Apr 10, 2017
4.842
4.867
4.816
4.855
6,551,360
+0.01(+0.16%)
Apr 07, 2017
4.847
4.866
4.829
4.847
5,915,266
+0.01(+0.13%)
Apr 06, 2017
4.810
4.847
4.787
4.841
11,229,996
+0.02(+0.49%)
Apr 05, 2017
4.797
4.826
4.756
4.817
11,080,921
+0.02(+0.45%)
Apr 04, 2017
4.782
4.868
4.763
4.796
10,598,453
+0.01(+0.27%)
Apr 03, 2017
4.783
4.796
4.750
4.783
13,991,224
-0.00(-0.07%)
Mar 31, 2017
4.775
4.812
4.757
4.786
13,350,506
+0.00(+0.07%)
Mar 30, 2017
4.775
4.797
4.738
4.783
6,027,821
-0.01(-0.18%)
Mar 29, 2017
4.779
4.801
4.750
4.791
5,985,592
+0.01(+0.11%)
Mar 28, 2017
4.776
4.795
4.710
4.786
7,992,463
+0.01(+0.29%)
Mar 27, 2017
4.782
4.851
4.758
4.772
7,419,152
-0.06(-1.16%)
Mar 24, 2017
4.842
4.865
4.817
4.828
5,139,429
+0.00(+0.07%)
Mar 23, 2017
4.798
4.853
4.772
4.825
6,583,460
+0.02(+0.45%)
Mar 22, 2017
4.831
4.831
4.763
4.803
6,447,914
+0.01(+0.11%)
Mar 21, 2017
4.777
4.813
4.761
4.798
15,737,966
+0.04(+0.84%)
Mar 20, 2017
4.769
4.796
4.747
4.758
10,134,324
-0.01(-0.27%)
Mar 17, 2017
4.772
4.806
4.739
4.771
15,118,728
+0.01(+0.18%)
Mar 16, 2017
4.779
4.827
4.743
4.762
7,957,008
-0.02(-0.47%)
Mar 15, 2017
4.668
4.813
4.649
4.785
27,903,420
+0.13(+2.85%)
Mar 14, 2017
4.660
4.667
4.623
4.652
19,237,518
+0.00(+0.00%)
Mar 13, 2017
4.703
4.722
4.646
4.652
21,088,400
-0.03(-0.74%)
Mar 10, 2017
4.722
4.806
4.643
4.687
8,727,582
-0.04(-0.75%)
Mar 09, 2017
4.823
4.856
4.719
4.722
9,427,719
-0.10(-2.08%)
Mar 08, 2017
4.872
4.915
4.816
4.823
5,545,529
-0.08(-1.63%)
Mar 07, 2017
4.881
4.906
4.856
4.902
7,256,807
+0.02(+0.40%)
Mar 06, 2017
4.873
4.909
4.832
4.883
9,160,176
-0.02(-0.31%)
Mar 03, 2017
4.908
4.914
4.845
4.898
7,662,304
-0.02(-0.33%)
Mar 02, 2017
4.952
4.980
4.897
4.914
10,427,851
-0.05(-1.04%)
Mar 01, 2017
4.991
5.014
4.959
4.966
12,418,875
-0.06(-1.10%)
Feb 28, 2017
5.010
5.056
4.996
5.021
14,914,228
+0.01(+0.15%)
Feb 27, 2017
4.984
5.029
4.959
5.014
4,924,114
+0.04(+0.80%)
Feb 24, 2017
4.979
4.979
4.927
4.974
4,520,127
+0.01(+0.28%)
Feb 23, 2017
4.929
4.978
4.886
4.960
9,645,730
+0.06(+1.17%)
Feb 22, 2017
4.956
4.956
4.827
4.902
7,862,255
-0.04(-0.76%)
Feb 21, 2017
4.837
4.959
4.815
4.940
7,564,345
+0.08(+1.71%)
Feb 17, 2017
4.857
4.857
4.857
0
-0.02(-0.35%)
Feb 16, 2017
4.844
4.904
4.841
4.874
3,754,983
+0.05(+1.01%)
Feb 15, 2017
4.830
4.854
4.786
4.826
7,207,896
-0.03(-0.62%)
Feb 14, 2017
4.855
4.873
4.790
4.856
6,169,995
-0.02(-0.35%)
Feb 13, 2017
4.895
4.910
4.812
4.873
6,995,839
-0.02(-0.44%)
Feb 10, 2017
4.815
4.900
4.808
4.895
6,664,048
+0.06(+1.33%)
Feb 09, 2017
4.831
4.857
4.789
4.830
10,084,111
-0.02(-0.40%)
Feb 08, 2017
4.806
4.880
4.776
4.850
14,647,666
+0.07(+1.37%)
Feb 07, 2017
4.745
4.801
4.717
4.784
7,820,020
+0.05(+0.97%)
Feb 06, 2017
4.753
4.770
4.694
4.738
9,045,526
-0.02(-0.41%)
Feb 03, 2017
4.840
4.913
4.749
4.758
13,517,633
+0.02(+0.34%)
Feb 02, 2017
4.639
4.754
4.632
4.741
13,691,254
+0.11(+2.45%)
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
.