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
)
7.890
+0.130 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016
3.992
4.066
3.964
4.057
19,359,200
+0.11(+2.73%)
Jan 28, 2016
3.949
4.027
3.892
3.950
18,723,392
-0.01(-0.34%)
Jan 27, 2016
4.010
4.010
3.937
3.963
12,855,525
-0.05(-1.27%)
Jan 26, 2016
3.915
4.014
3.912
4.014
10,133,385
+0.11(+2.81%)
Jan 25, 2016
3.909
3.963
3.885
3.904
11,683,391
-0.01(-0.24%)
Jan 22, 2016
3.864
3.934
3.864
3.913
8,527,589
+0.08(+2.19%)
Jan 21, 2016
3.851
3.883
3.784
3.829
15,082,867
-0.00(-0.03%)
Jan 20, 2016
3.940
3.987
3.795
3.830
22,025,290
-0.13(-3.35%)
Jan 19, 2016
3.955
4.170
3.936
3.963
16,930,002
+0.04(+1.14%)
Jan 15, 2016
3.857
3.919
3.919
3.919
17,178,008
+0.00(+0.00%)
Jan 14, 2016
3.996
4.021
3.913
3.919
17,936,580
-0.07(-1.64%)
Jan 13, 2016
4.063
4.093
3.980
3.984
16,337,548
-0.08(-1.89%)
Jan 12, 2016
4.111
4.111
4.027
4.061
12,415,504
-0.03(-0.71%)
Jan 11, 2016
4.072
4.114
4.023
4.090
11,265,061
+0.03(+0.64%)
Jan 08, 2016
4.148
4.163
4.054
4.064
8,199,158
-0.08(-1.90%)
Jan 07, 2016
4.121
4.156
4.111
4.142
15,246,831
-0.02(-0.57%)
Jan 06, 2016
4.184
4.217
4.147
4.166
9,733,157
-0.05(-1.13%)
Jan 05, 2016
4.123
4.233
4.104
4.214
16,330,031
+0.10(+2.55%)
Jan 04, 2016
4.091
4.110
4.060
4.109
10,999,937
-0.04(-0.95%)
Dec 31, 2015
4.189
4.149
4.149
4.149
8,263,352
-0.03(-0.82%)
Dec 30, 2015
4.179
4.216
4.161
4.183
6,844,225
+0.00(+0.00%)
Dec 29, 2015
4.146
4.183
4.129
4.183
8,145,413
+0.06(+1.36%)
Dec 28, 2015
4.106
4.132
4.091
4.127
9,878,421
+0.02(+0.50%)
Dec 24, 2015
4.115
4.106
4.106
4.106
2,661,177
-0.01(-0.20%)
Dec 23, 2015
4.101
4.120
4.093
4.114
7,831,205
+0.02(+0.46%)
Dec 22, 2015
4.100
4.138
4.091
4.096
10,600,181
+0.00(+0.00%)
Dec 21, 2015
4.108
4.127
4.061
4.096
11,611,506
+0.01(+0.33%)
Dec 18, 2015
4.091
4.132
4.080
4.082
25,589,800
-0.01(-0.35%)
Dec 17, 2015
4.122
4.134
4.076
4.097
14,207,660
-0.03(-0.63%)
Dec 16, 2015
4.037
4.139
4.026
4.123
13,993,222
+0.13(+3.35%)
Dec 15, 2015
3.985
4.041
3.963
3.989
15,024,771
+0.07(+1.69%)
Dec 14, 2015
3.889
3.928
3.870
3.923
9,973,724
+0.02(+0.61%)
Dec 11, 2015
3.872
3.931
3.852
3.899
14,280,982
+0.00(+0.00%)
Dec 10, 2015
3.964
3.979
3.899
3.899
9,505,905
-0.07(-1.70%)
Dec 09, 2015
3.959
4.004
3.930
3.966
10,736,569
-0.02(-0.47%)
Dec 08, 2015
3.958
3.995
3.944
3.985
10,443,347
+0.01(+0.18%)
Dec 07, 2015
3.996
4.018
3.968
3.978
10,071,284
-0.04(-0.90%)
Dec 04, 2015
3.900
4.022
3.879
4.014
12,176,760
+0.13(+3.31%)
Dec 03, 2015
3.932
3.952
3.880
3.885
15,709,363
-0.06(-1.63%)
Dec 02, 2015
4.006
4.032
3.938
3.950
10,445,895
-0.07(-1.70%)
Dec 01, 2015
3.967
4.020
3.956
4.018
8,244,219
+0.07(+1.73%)
Nov 30, 2015
3.986
4.019
3.943
3.950
14,725,489
-0.03(-0.81%)
Nov 27, 2015
3.920
3.990
3.920
3.982
5,534,101
+0.06(+1.51%)
Nov 25, 2015
3.880
3.923
3.923
3.923
7,188,460
+0.05(+1.28%)
Nov 24, 2015
3.884
3.900
3.840
3.873
9,330,120
-0.03(-0.77%)
Nov 23, 2015
3.886
3.934
3.884
3.903
5,717,200
+0.01(+0.27%)
Nov 20, 2015
3.858
3.902
3.853
3.893
12,167,198
+0.06(+1.57%)
Nov 19, 2015
3.827
3.866
3.813
3.833
9,409,000
+0.02(+0.43%)
Nov 18, 2015
3.820
3.832
3.766
3.816
8,220,299
+0.01(+0.27%)
Nov 17, 2015
3.772
3.841
3.759
3.806
10,464,093
+0.02(+0.52%)
Nov 16, 2015
3.748
3.787
3.719
3.786
10,518,619
+0.05(+1.33%)
Nov 13, 2015
3.742
3.786
3.711
3.736
14,349,237
-0.02(-0.57%)
Nov 12, 2015
3.779
3.800
3.755
3.758
9,062,592
-0.03(-0.76%)
Nov 11, 2015
3.753
3.814
3.744
3.787
6,429,412
+0.04(+1.01%)
Nov 10, 2015
3.723
3.784
3.722
3.748
17,753,284
+0.03(+0.69%)
Nov 09, 2015
3.761
3.803
3.690
3.723
16,280,462
-0.09(-2.35%)
Nov 06, 2015
3.891
3.895
3.777
3.812
13,816,970
-0.12(-3.08%)
Nov 05, 2015
3.926
3.926
3.906
3.933
14,986,035
+0.00(+0.03%)
Nov 04, 2015
3.996
4.039
3.878
3.932
27,865,816
-0.14(-3.55%)
Nov 03, 2015
4.091
4.111
4.028
4.077
10,736,313
-0.03(-0.85%)
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
.