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 29, 2011
2.427
2.492
2.407
2.428
27,682,472
-0.04(-1.50%)
Apr 28, 2011
2.416
2.478
2.411
2.465
23,443,852
+0.05(+1.90%)
Apr 27, 2011
2.414
2.424
2.400
2.419
13,947,465
+0.01(+0.41%)
Apr 26, 2011
2.377
2.445
2.360
2.409
31,533,666
+0.04(+1.71%)
Apr 25, 2011
2.351
2.372
2.340
2.368
13,623,777
+0.03(+1.19%)
Apr 21, 2011
2.341
2.347
2.316
2.341
18,708,972
+0.01(+0.46%)
Apr 20, 2011
2.307
2.340
2.285
2.330
18,357,112
+0.05(+2.41%)
Apr 19, 2011
2.236
2.283
2.236
2.275
12,117,998
+0.04(+1.90%)
Apr 18, 2011
2.227
2.245
2.224
2.232
15,633,188
-0.03(-1.27%)
Apr 15, 2011
2.257
2.266
2.242
2.261
18,321,036
+0.01(+0.48%)
Apr 14, 2011
2.226
2.261
2.220
2.250
17,353,946
+0.01(+0.52%)
Apr 13, 2011
2.240
2.251
2.228
2.239
12,987,271
+0.00(+0.16%)
Apr 12, 2011
2.227
2.261
2.224
2.235
17,500,398
+0.00(+0.04%)
Apr 11, 2011
2.260
2.274
2.228
2.234
16,039,403
-0.02(-0.88%)
Apr 08, 2011
2.281
2.290
2.254
2.254
9,499,241
-0.02(-0.75%)
Apr 07, 2011
2.296
2.296
2.257
2.271
11,572,436
-0.03(-1.33%)
Apr 06, 2011
2.301
2.307
2.282
2.302
10,223,015
+0.01(+0.39%)
Apr 05, 2011
2.288
2.301
2.281
2.293
13,653,092
-0.00(-0.04%)
Apr 04, 2011
2.289
2.314
2.282
2.294
10,875,867
+0.01(+0.24%)
Apr 01, 2011
2.310
2.312
2.272
2.288
11,239,619
-0.01(-0.24%)
Mar 31, 2011
2.284
2.312
2.265
2.294
17,785,678
+0.04(+1.92%)
Mar 30, 2011
2.244
2.250
2.243
2.250
17,334,502
+0.03(+1.38%)
Mar 29, 2011
2.208
2.227
2.170
2.220
10,050,122
+0.01(+0.37%)
Mar 28, 2011
2.223
2.232
2.208
2.212
9,341,150
-0.00(-0.16%)
Mar 25, 2011
2.206
2.241
2.199
2.215
12,364,645
+0.01(+0.53%)
Mar 24, 2011
2.203
2.211
2.169
2.204
14,061,383
+0.01(+0.58%)
Mar 23, 2011
2.203
2.205
2.158
2.191
16,139,919
-0.02(-1.02%)
Mar 22, 2011
2.234
2.237
2.204
2.214
8,152,308
-0.02(-0.81%)
Mar 21, 2011
2.229
2.239
2.225
2.232
12,230,517
+0.02(+0.81%)
Mar 18, 2011
2.216
2.232
2.201
2.214
14,283,213
+0.03(+1.15%)
Mar 17, 2011
2.178
2.199
2.156
2.188
15,032,704
+0.05(+2.14%)
Mar 16, 2011
2.162
2.176
2.123
2.142
17,907,924
-0.02(-1.12%)
Mar 15, 2011
2.158
2.184
2.151
2.167
13,376,585
-0.01(-0.62%)
Mar 14, 2011
2.191
2.203
2.169
2.180
8,950,481
-0.03(-1.26%)
Mar 11, 2011
2.161
2.212
2.161
2.208
10,161,809
+0.03(+1.24%)
Mar 10, 2011
2.180
2.198
2.162
2.181
12,341,348
-0.03(-1.34%)
Mar 09, 2011
2.172
2.218
2.166
2.211
15,647,035
+0.03(+1.28%)
Mar 08, 2011
2.164
2.201
2.160
2.183
11,722,021
+0.02(+0.96%)
Mar 07, 2011
2.205
2.214
2.141
2.162
11,698,158
-0.04(-1.60%)
Mar 04, 2011
2.210
2.221
2.174
2.197
18,583,828
-0.02(-0.89%)
Mar 03, 2011
2.199
2.231
2.198
2.217
16,471,247
+0.05(+2.12%)
Mar 02, 2011
2.191
2.207
2.162
2.171
22,434,632
-0.02(-0.86%)
Mar 01, 2011
2.316
2.319
2.183
2.190
23,993,956
-0.12(-5.19%)
Feb 28, 2011
2.245
2.314
2.240
2.310
17,811,818
+0.08(+3.68%)
Feb 25, 2011
2.154
2.231
2.143
2.228
12,597,423
+0.09(+4.04%)
Feb 24, 2011
2.168
2.184
2.116
2.142
17,294,670
-0.03(-1.33%)
Feb 23, 2011
2.186
2.209
2.150
2.170
10,373,833
-0.01(-0.58%)
Feb 22, 2011
2.185
2.218
2.170
2.183
13,049,410
-0.03(-1.42%)
Feb 18, 2011
2.205
2.214
2.194
2.214
12,132,578
+0.01(+0.53%)
Feb 17, 2011
2.206
2.228
2.199
2.203
10,079,815
-0.02(-0.81%)
Feb 16, 2011
2.218
2.226
2.196
2.221
12,783,974
+0.02(+0.90%)
Feb 15, 2011
2.197
2.210
2.180
2.201
11,712,717
+0.00(+0.04%)
Feb 14, 2011
2.179
2.200
2.167
2.200
8,641,145
+0.02(+0.95%)
Feb 11, 2011
2.143
2.186
2.135
2.179
14,106,338
+0.03(+1.38%)
Feb 10, 2011
2.136
2.162
2.134
2.150
18,472,628
+0.00(+0.08%)
Feb 09, 2011
2.134
2.154
2.129
2.148
13,314,111
+0.01(+0.29%)
Feb 08, 2011
2.176
2.182
2.130
2.142
17,388,386
-0.04(-1.65%)
Feb 07, 2011
2.181
2.189
2.158
2.178
17,338,106
-0.00(-0.21%)
Feb 04, 2011
2.294
2.294
2.156
2.182
38,578,764
-0.12(-5.14%)
Feb 03, 2011
2.278
2.311
2.273
2.300
11,165,201
+0.01(+0.59%)
Feb 02, 2011
2.307
2.320
2.279
2.287
9,932,236
-0.02(-0.89%)
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
.