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 (%)
Jul 31, 2008
2.982
3.060
2.964
3.002
18,905,702
-0.03(-1.01%)
Jul 30, 2008
3.118
3.178
2.937
3.032
22,454,204
-0.05(-1.62%)
Jul 29, 2008
3.082
3.089
2.865
3.082
29,525,084
+0.23(+7.97%)
Jul 28, 2008
2.978
3.001
2.852
2.855
23,273,228
-0.12(-4.19%)
Jul 25, 2008
2.975
3.029
2.914
2.980
31,340,836
+0.03(+0.95%)
Jul 24, 2008
3.328
3.405
2.921
2.951
43,388,120
-0.60(-16.83%)
Jul 23, 2008
3.491
3.714
3.472
3.549
40,495,108
+0.07(+1.99%)
Jul 22, 2008
3.259
3.508
3.212
3.479
35,401,108
+0.21(+6.45%)
Jul 21, 2008
3.175
3.294
3.163
3.269
17,604,928
+0.08(+2.56%)
Jul 18, 2008
3.163
3.208
3.088
3.187
17,900,640
+0.03(+1.06%)
Jul 17, 2008
3.058
3.189
3.010
3.154
27,174,772
+0.10(+3.25%)
Jul 16, 2008
2.824
3.074
2.784
3.054
28,403,144
+0.24(+8.42%)
Jul 15, 2008
2.771
2.914
2.755
2.817
32,133,904
+0.04(+1.46%)
Jul 14, 2008
2.982
2.996
2.776
2.777
23,494,408
-0.15(-5.22%)
Jul 11, 2008
2.822
3.013
2.816
2.930
26,357,708
-0.01(-0.51%)
Jul 10, 2008
2.834
3.000
2.807
2.944
21,920,556
+0.09(+3.33%)
Jul 09, 2008
3.114
3.127
2.842
2.850
18,289,280
-0.28(-9.00%)
Jul 08, 2008
2.863
3.154
2.853
3.132
25,644,384
+0.27(+9.39%)
Jul 07, 2008
2.970
2.996
2.846
2.863
17,970,902
-0.08(-2.86%)
Jul 04, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.00(+0.00%)
Jul 03, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.02(+0.63%)
Jul 02, 2008
3.002
3.024
2.929
2.929
12,135,348
-0.08(-2.74%)
Jul 01, 2008
2.946
3.031
2.901
3.011
15,604,118
+0.02(+0.65%)
Jun 30, 2008
2.992
3.060
2.954
2.992
10,792,511
+0.01(+0.47%)
Jun 27, 2008
2.994
3.004
2.928
2.978
19,465,738
+0.01(+0.18%)
Jun 26, 2008
3.066
3.096
2.965
2.973
12,830,924
-0.15(-4.76%)
Jun 25, 2008
3.096
3.192
3.088
3.121
15,071,072
+0.05(+1.51%)
Jun 24, 2008
3.024
3.111
3.006
3.074
8,298,522
+0.03(+0.89%)
Jun 23, 2008
3.157
3.161
3.038
3.047
10,909,608
-0.07(-2.39%)
Jun 20, 2008
3.222
3.236
3.111
3.122
16,384,276
-0.12(-3.76%)
Jun 19, 2008
3.196
3.244
3.164
3.244
9,598,919
+0.06(+1.90%)
Jun 18, 2008
3.206
3.264
3.178
3.183
11,737,010
-0.05(-1.52%)
Jun 17, 2008
3.352
3.378
3.231
3.233
9,087,105
-0.11(-3.16%)
Jun 16, 2008
3.306
3.343
3.262
3.338
13,688,118
+0.07(+2.15%)
Jun 13, 2008
3.221
3.268
3.172
3.268
8,773,953
+0.06(+1.78%)
Jun 12, 2008
3.214
3.272
3.155
3.211
9,478,294
+0.05(+1.50%)
Jun 11, 2008
3.219
3.242
3.159
3.163
11,720,822
-0.07(-2.09%)
Jun 10, 2008
3.215
3.262
3.166
3.231
13,153,183
+0.01(+0.41%)
Jun 09, 2008
3.358
3.401
3.208
3.218
17,951,640
-0.14(-4.03%)
Jun 06, 2008
3.511
3.516
3.337
3.353
13,938,168
-0.20(-5.68%)
Jun 05, 2008
3.476
3.555
3.457
3.555
9,856,585
+0.10(+2.95%)
Jun 04, 2008
3.417
3.473
3.401
3.453
11,108,851
+0.03(+0.92%)
Jun 03, 2008
3.414
3.450
3.369
3.421
10,991,527
+0.01(+0.31%)
Jun 02, 2008
3.392
3.444
3.338
3.411
14,157,311
-0.06(-1.87%)
May 30, 2008
3.501
3.527
3.473
3.476
11,746,094
-0.03(-0.98%)
May 29, 2008
3.458
3.517
3.450
3.510
10,931,351
+0.05(+1.50%)
May 28, 2008
3.430
3.460
3.409
3.458
14,187,979
+0.06(+1.65%)
May 27, 2008
3.345
3.533
3.336
3.402
10,657,634
+0.07(+2.03%)
May 26, 2008
3.342
3.361
3.320
3.334
0
+0.00(+0.00%)
May 23, 2008
3.342
3.361
3.320
3.334
10,581,736
-0.06(-1.89%)
May 22, 2008
3.378
3.445
3.378
3.399
11,783,218
+0.01(+0.29%)
May 21, 2008
3.501
3.541
3.359
3.389
12,882,357
-0.10(-2.80%)
May 20, 2008
3.530
3.533
3.468
3.486
10,221,056
-0.05(-1.51%)
May 19, 2008
3.544
3.623
3.520
3.540
12,510,281
-0.01(-0.35%)
May 16, 2008
3.547
3.582
3.517
3.552
8,221,053
-0.01(-0.30%)
May 15, 2008
3.472
3.570
3.465
3.563
12,841,989
+0.08(+2.19%)
May 14, 2008
3.459
3.527
3.450
3.486
12,810,842
-0.01(-0.35%)
May 13, 2008
3.470
3.511
3.446
3.499
14,860,547
+0.03(+0.76%)
May 12, 2008
3.357
3.473
3.352
3.472
14,822,673
+0.14(+4.11%)
May 09, 2008
3.347
3.383
3.313
3.335
19,960,352
-0.05(-1.58%)
May 08, 2008
3.442
3.442
3.329
3.389
14,383,705
-0.00(-0.13%)
May 07, 2008
3.476
3.518
3.392
3.393
18,481,806
-0.10(-2.89%)
May 06, 2008
3.410
3.494
3.390
3.494
17,783,168
+0.06(+1.79%)
May 05, 2008
3.444
3.472
3.409
3.433
11,497,501
-0.01(-0.43%)
May 02, 2008
3.313
3.549
3.313
3.448
18,274,400
+0.09(+2.75%)
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
.