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 (%)
Jun 29, 2007
4.504
4.559
4.416
4.429
31,452,434
-0.04(-0.92%)
Jun 28, 2007
4.427
4.541
4.391
4.470
25,027,848
+0.00(+0.08%)
Jun 27, 2007
4.137
4.479
4.137
4.467
16,940,568
+0.16(+3.82%)
Jun 26, 2007
4.303
4.336
4.260
4.303
12,964,299
+0.00(+0.00%)
Jun 25, 2007
4.340
4.362
4.266
4.303
15,814,688
-0.04(-0.85%)
Jun 22, 2007
4.346
4.361
4.289
4.339
13,473,837
-0.04(-0.84%)
Jun 21, 2007
4.394
4.394
4.262
4.376
12,992,588
-0.02(-0.38%)
Jun 20, 2007
4.520
4.527
4.393
4.393
12,737,586
-0.14(-3.01%)
Jun 19, 2007
4.467
4.537
4.415
4.529
13,683,599
+0.04(+0.90%)
Jun 18, 2007
4.493
4.514
4.414
4.489
14,940,395
-0.04(-0.78%)
Jun 15, 2007
4.546
4.568
4.487
4.524
12,430,217
+0.01(+0.14%)
Jun 14, 2007
4.612
4.612
4.492
4.518
14,711,576
-0.10(-2.22%)
Jun 13, 2007
4.556
4.621
4.556
4.621
15,146,446
+0.10(+2.26%)
Jun 12, 2007
4.590
4.591
4.473
4.519
14,088,870
-0.07(-1.55%)
Jun 11, 2007
4.608
4.635
4.541
4.590
9,869,950
-0.04(-0.80%)
Jun 08, 2007
4.557
4.629
4.467
4.627
10,435,474
+0.06(+1.33%)
Jun 07, 2007
4.751
4.715
4.555
4.566
14,172,030
-0.18(-3.88%)
Jun 06, 2007
4.739
4.798
4.700
4.751
11,368,088
-0.02(-0.44%)
Jun 05, 2007
4.859
4.859
4.766
4.772
11,357,842
-0.13(-2.58%)
Jun 04, 2007
4.828
4.949
4.809
4.898
10,040,710
+0.07(+1.46%)
Jun 01, 2007
4.844
4.908
4.751
4.828
14,082,722
+0.01(+0.16%)
May 31, 2007
4.926
4.962
4.814
4.820
16,923,002
-0.14(-2.78%)
May 30, 2007
4.845
4.993
4.801
4.958
18,505,246
+0.16(+3.26%)
May 29, 2007
4.725
4.885
4.704
4.801
25,124,544
+0.23(+5.03%)
May 25, 2007
4.568
4.690
4.533
4.571
12,900,150
+0.03(+0.64%)
May 24, 2007
4.664
4.664
4.476
4.542
23,124,370
-0.13(-2.76%)
May 23, 2007
4.686
4.732
4.641
4.671
18,365,848
+0.01(+0.25%)
May 22, 2007
4.590
4.702
4.577
4.660
20,608,502
+0.11(+2.39%)
May 21, 2007
4.562
4.635
4.551
4.551
14,934,213
-0.01(-0.29%)
May 18, 2007
4.651
4.652
4.497
4.564
19,611,170
-0.09(-1.94%)
May 17, 2007
4.751
4.751
4.648
4.655
13,311,341
-0.10(-2.02%)
May 16, 2007
4.801
4.825
4.702
4.751
9,201,958
-0.09(-1.85%)
May 15, 2007
4.966
5.004
4.826
4.840
13,484,378
-0.12(-2.46%)
May 14, 2007
4.910
5.008
4.910
4.962
15,726,382
+0.05(+1.07%)
May 11, 2007
4.736
4.919
4.730
4.910
23,704,364
+0.22(+4.78%)
May 10, 2007
4.792
4.792
4.676
4.686
15,833,882
-0.12(-2.40%)
May 09, 2007
4.787
4.862
4.785
4.801
16,851,772
+0.01(+0.26%)
May 08, 2007
4.814
4.835
4.776
4.788
11,000,384
-0.05(-0.98%)
May 07, 2007
4.858
4.884
4.826
4.836
8,331,342
-0.03(-0.63%)
May 04, 2007
4.902
4.902
4.809
4.866
18,890,652
-0.01(-0.29%)
May 03, 2007
4.821
4.890
4.787
4.881
11,221,416
+0.05(+1.02%)
May 02, 2007
4.810
4.872
4.810
4.831
11,899,301
-0.01(-0.11%)
May 01, 2007
4.877
4.877
4.785
4.837
16,318,602
-0.02(-0.43%)
Apr 30, 2007
4.981
4.992
4.858
4.858
9,851,815
-0.11(-2.18%)
Apr 27, 2007
4.981
5.004
4.946
4.966
8,557,679
-0.03(-0.56%)
Apr 26, 2007
5.026
5.043
4.979
4.994
6,124,605
-0.03(-0.52%)
Apr 25, 2007
5.073
5.105
4.982
5.020
9,602,425
-0.05(-0.90%)
Apr 24, 2007
5.113
5.126
5.034
5.066
7,186,735
-0.04(-0.72%)
Apr 23, 2007
5.018
5.126
5.018
5.103
8,559,649
+0.08(+1.68%)
Apr 20, 2007
5.051
5.061
5.004
5.018
7,201,534
+0.01(+0.16%)
Apr 19, 2007
5.045
5.045
4.996
5.011
12,630,166
-0.05(-0.97%)
Apr 18, 2007
5.105
5.115
5.055
5.060
8,505,005
-0.04(-0.88%)
Apr 17, 2007
5.028
5.119
5.015
5.105
12,084,143
+0.07(+1.36%)
Apr 16, 2007
5.060
5.072
5.001
5.036
6,975,994
-0.02(-0.31%)
Apr 13, 2007
4.976
5.054
4.963
5.052
8,434,208
+0.08(+1.54%)
Apr 12, 2007
5.041
5.041
4.965
4.975
8,714,289
-0.07(-1.31%)
Apr 11, 2007
5.138
5.140
5.023
5.041
9,972,429
-0.10(-1.90%)
Apr 10, 2007
5.143
5.164
5.115
5.139
8,522,662
+0.00(+0.03%)
Apr 09, 2007
5.172
5.176
5.132
5.137
9,719,681
-0.04(-0.68%)
Apr 05, 2007
5.162
5.178
5.141
5.172
6,085,900
+0.01(+0.17%)
Apr 04, 2007
5.170
5.174
5.105
5.163
8,909,047
-0.01(-0.12%)
Apr 03, 2007
5.174
5.181
5.134
5.170
10,471,027
+0.04(+0.74%)
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
.