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
)
8.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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, 2008
3.277
3.375
3.248
3.248
14,391,947
-0.05(-1.54%)
Apr 29, 2008
3.352
3.352
3.278
3.299
6,497,398
-0.04(-1.08%)
Apr 28, 2008
3.276
3.354
3.252
3.335
14,065,123
+0.04(+1.33%)
Apr 25, 2008
3.287
3.302
3.241
3.291
14,900,494
+0.01(+0.40%)
Apr 24, 2008
3.168
3.293
3.168
3.278
18,477,594
+0.10(+3.27%)
Apr 23, 2008
3.164
3.240
3.155
3.175
14,968,161
+0.01(+0.22%)
Apr 22, 2008
3.159
3.211
3.145
3.168
12,917,374
-0.03(-0.80%)
Apr 21, 2008
3.218
3.242
3.165
3.193
14,126,995
-0.05(-1.52%)
Apr 18, 2008
3.315
3.363
3.231
3.242
13,173,845
-0.04(-1.36%)
Apr 17, 2008
3.320
3.320
3.255
3.287
13,697,749
-0.01(-0.35%)
Apr 16, 2008
3.228
3.299
3.216
3.298
23,412,716
+0.10(+3.27%)
Apr 15, 2008
3.228
3.255
3.154
3.194
15,874,568
-0.01(-0.25%)
Apr 14, 2008
3.267
3.268
3.199
3.202
13,293,605
-0.06(-1.86%)
Apr 11, 2008
3.268
3.320
3.253
3.262
12,744,280
-0.04(-1.33%)
Apr 10, 2008
3.272
3.326
3.218
3.306
17,894,412
+0.03(+0.80%)
Apr 09, 2008
3.420
3.434
3.280
3.280
16,614,268
-0.14(-4.08%)
Apr 08, 2008
3.468
3.478
3.400
3.420
13,769,981
-0.06(-1.72%)
Apr 07, 2008
3.443
3.483
3.425
3.479
14,531,242
+0.08(+2.43%)
Apr 04, 2008
3.481
3.501
3.396
3.397
19,400,702
-0.14(-3.88%)
Apr 03, 2008
3.400
3.545
3.378
3.534
21,570,520
+0.11(+3.29%)
Apr 02, 2008
3.390
3.450
3.341
3.421
28,753,270
+0.05(+1.38%)
Apr 01, 2008
3.197
3.376
3.191
3.375
23,790,916
+0.23(+7.29%)
Mar 31, 2008
3.113
3.208
3.095
3.146
18,215,476
+0.05(+1.65%)
Mar 28, 2008
3.134
3.209
3.095
3.095
16,018,303
-0.14(-4.45%)
Mar 27, 2008
3.300
3.372
3.239
3.239
11,412,235
-0.06(-1.86%)
Mar 26, 2008
3.389
3.413
3.300
3.300
19,109,590
-0.12(-3.49%)
Mar 25, 2008
3.421
3.426
3.353
3.420
17,466,658
-0.01(-0.18%)
Mar 24, 2008
3.371
3.481
3.355
3.426
25,866,304
+0.09(+2.55%)
Mar 21, 2008
3.308
3.428
3.276
3.341
30,320,214
-0.00(-0.00%)
Mar 20, 2008
3.308
3.428
3.276
3.341
30,320,214
+0.06(+1.93%)
Mar 19, 2008
3.335
3.389
3.277
3.277
17,769,394
-0.05(-1.45%)
Mar 18, 2008
3.195
3.326
3.175
3.326
17,669,874
+0.21(+6.65%)
Mar 17, 2008
3.009
3.137
2.994
3.118
18,646,010
+0.02(+0.74%)
Mar 14, 2008
3.161
3.199
3.000
3.096
18,985,174
-0.06(-1.92%)
Mar 13, 2008
3.070
3.175
2.979
3.156
13,259,043
+0.06(+1.87%)
Mar 12, 2008
3.125
3.231
3.096
3.098
11,366,005
-0.03(-0.84%)
Mar 11, 2008
2.967
3.135
2.960
3.125
22,064,848
+0.23(+7.92%)
Mar 10, 2008
2.939
2.963
2.884
2.895
12,691,219
-0.03(-1.08%)
Mar 07, 2008
2.856
2.984
2.841
2.927
16,899,472
+0.03(+1.18%)
Mar 06, 2008
3.026
3.048
2.879
2.893
17,554,578
-0.17(-5.64%)
Mar 05, 2008
3.047
3.128
3.037
3.066
16,768,533
+0.02(+0.75%)
Mar 04, 2008
3.029
3.076
2.970
3.043
15,540,732
-0.01(-0.43%)
Mar 03, 2008
3.024
3.072
3.002
3.056
13,114,056
+0.03(+0.99%)
Feb 29, 2008
3.086
3.122
3.017
3.026
11,457,737
-0.09(-2.79%)
Feb 28, 2008
3.171
3.181
3.113
3.113
9,296,924
-0.09(-2.72%)
Feb 27, 2008
3.219
3.255
3.178
3.200
12,565,425
-0.05(-1.54%)
Feb 26, 2008
3.255
3.313
3.211
3.250
15,330,264
-0.03(-0.86%)
Feb 25, 2008
3.157
3.278
3.118
3.278
17,600,216
+0.12(+3.70%)
Feb 22, 2008
3.084
3.161
3.038
3.161
18,162,348
+0.08(+2.74%)
Feb 21, 2008
3.206
3.236
3.077
3.077
16,871,616
-0.10(-3.29%)
Feb 20, 2008
3.101
3.195
3.100
3.182
16,558,202
+0.04(+1.40%)
Feb 19, 2008
3.248
3.253
3.128
3.138
15,410,612
-0.08(-2.48%)
Feb 18, 2008
3.188
3.218
3.135
3.218
0
+0.00(+0.00%)
Feb 15, 2008
3.188
3.218
3.135
3.218
11,369,784
+0.02(+0.77%)
Feb 14, 2008
3.235
3.248
3.168
3.193
12,962,273
-0.05(-1.65%)
Feb 13, 2008
3.234
3.273
3.173
3.247
24,159,578
+0.04(+1.26%)
Feb 12, 2008
3.096
3.255
3.096
3.206
29,319,250
+0.11(+3.58%)
Feb 11, 2008
3.152
3.184
3.092
3.096
19,594,162
-0.07(-2.11%)
Feb 08, 2008
3.145
3.269
3.121
3.162
32,283,856
-0.17(-4.96%)
Feb 07, 2008
3.183
3.333
3.178
3.327
15,255,721
+0.10(+3.22%)
Feb 06, 2008
3.303
3.377
3.224
3.224
15,167,552
-0.05(-1.48%)
Feb 05, 2008
3.411
3.423
3.265
3.272
25,947,950
-0.19(-5.60%)
Feb 04, 2008
3.575
3.602
3.463
3.466
23,124,178
-0.11(-3.02%)
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
.