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 (%)
Sep 28, 2007
4.035
4.036
3.938
3.964
7,768,459
-0.07(-1.74%)
Sep 27, 2007
4.040
4.085
4.012
4.035
11,105,117
+0.01(+0.24%)
Sep 26, 2007
3.976
4.040
3.963
4.025
8,285,293
+0.07(+1.66%)
Sep 25, 2007
3.980
4.001
3.937
3.959
7,491,827
-0.07(-1.68%)
Sep 24, 2007
3.962
4.057
3.962
4.027
8,222,681
+0.05(+1.30%)
Sep 21, 2007
3.986
4.019
3.949
3.975
9,240,413
+0.03(+0.65%)
Sep 20, 2007
4.041
4.058
3.930
3.949
6,608,427
-0.10(-2.37%)
Sep 19, 2007
3.929
4.099
3.906
4.045
20,633,546
+0.19(+4.97%)
Sep 18, 2007
3.730
3.854
3.697
3.854
20,947,746
+0.14(+3.83%)
Sep 17, 2007
3.689
3.749
3.677
3.711
7,533,948
-0.03(-0.78%)
Sep 14, 2007
3.759
3.759
3.703
3.740
22,581,352
-0.06(-1.46%)
Sep 13, 2007
3.742
3.814
3.751
3.796
15,424,216
+0.05(+1.43%)
Sep 12, 2007
3.788
3.805
3.730
3.742
12,705,711
-0.05(-1.41%)
Sep 11, 2007
3.797
3.813
3.751
3.796
12,144,478
+0.03(+0.70%)
Sep 10, 2007
3.765
3.862
3.723
3.769
10,327,588
-0.00(-0.12%)
Sep 07, 2007
3.753
3.819
3.742
3.774
12,079,589
-0.07(-1.83%)
Sep 06, 2007
3.840
3.855
3.759
3.844
9,406,620
+0.02(+0.64%)
Sep 05, 2007
3.876
3.899
3.802
3.819
12,297,024
-0.11(-2.75%)
Sep 04, 2007
3.911
3.971
3.874
3.927
10,542,746
+0.00(+0.02%)
Aug 31, 2007
3.864
3.951
3.835
3.927
12,964,128
+0.10(+2.64%)
Aug 30, 2007
3.775
3.861
3.749
3.826
12,474,615
+0.03(+0.69%)
Aug 29, 2007
3.821
3.848
3.754
3.799
15,613,191
+0.02(+0.58%)
Aug 28, 2007
3.934
3.956
3.765
3.777
16,599,047
-0.18(-4.44%)
Aug 27, 2007
3.953
3.978
3.902
3.953
12,089,835
+0.00(+0.00%)
Aug 24, 2007
3.918
3.976
3.855
3.953
10,720,337
+0.00(+0.02%)
Aug 23, 2007
3.955
4.006
3.914
3.952
12,661,313
+0.01(+0.13%)
Aug 22, 2007
4.017
4.066
3.886
3.947
16,097,012
-0.08(-2.01%)
Aug 21, 2007
4.014
4.056
3.980
4.028
13,217,992
+0.04(+0.88%)
Aug 20, 2007
3.892
4.061
3.853
3.992
18,684,600
+0.12(+2.99%)
Aug 17, 2007
3.795
3.947
3.704
3.876
26,876,546
+0.16(+4.20%)
Aug 16, 2007
3.504
3.728
3.477
3.720
25,208,786
+0.20(+5.61%)
Aug 15, 2007
3.588
3.687
3.504
3.522
17,680,530
-0.09(-2.39%)
Aug 14, 2007
3.663
3.707
3.582
3.609
23,596,808
-0.04(-1.01%)
Aug 13, 2007
3.674
3.746
3.638
3.645
15,796,474
+0.01(+0.31%)
Aug 10, 2007
3.511
3.775
3.511
3.634
21,709,336
-0.11(-2.89%)
Aug 09, 2007
3.788
3.913
3.686
3.742
23,165,354
-0.14(-3.58%)
Aug 08, 2007
3.723
3.911
3.693
3.881
25,262,290
+0.17(+4.44%)
Aug 07, 2007
3.673
3.781
3.557
3.716
30,032,198
+0.08(+2.22%)
Aug 06, 2007
3.533
3.635
3.395
3.635
38,106,888
+0.08(+2.27%)
Aug 03, 2007
3.532
3.697
3.515
3.554
22,065,656
-0.14(-3.87%)
Aug 02, 2007
3.753
3.965
3.659
3.697
29,337,772
-0.06(-1.47%)
Aug 01, 2007
3.689
3.787
3.551
3.753
28,129,926
+0.04(+1.11%)
Jul 31, 2007
3.776
3.843
3.694
3.711
19,401,794
-0.02(-0.56%)
Jul 30, 2007
3.726
3.754
3.672
3.732
14,164,004
-0.01(-0.35%)
Jul 27, 2007
3.756
3.901
3.696
3.746
24,348,154
-0.09(-2.27%)
Jul 26, 2007
3.918
3.929
3.773
3.833
20,126,740
-0.13(-3.28%)
Jul 25, 2007
4.050
4.064
3.913
3.963
16,619,561
-0.04(-1.12%)
Jul 24, 2007
4.146
4.153
4.006
4.007
11,257,629
-0.15(-3.51%)
Jul 23, 2007
4.271
4.275
4.150
4.153
8,368,397
-0.09(-2.11%)
Jul 20, 2007
4.322
4.343
4.198
4.243
13,105,005
-0.08(-1.83%)
Jul 19, 2007
4.319
4.352
4.284
4.322
12,659,036
+0.04(+0.88%)
Jul 18, 2007
4.333
4.333
4.206
4.284
15,547,164
-0.07(-1.55%)
Jul 17, 2007
4.432
4.462
4.341
4.352
11,166,591
-0.10(-2.15%)
Jul 16, 2007
4.452
4.522
4.440
4.447
12,198,689
-0.01(-0.33%)
Jul 13, 2007
4.382
4.469
4.358
4.462
7,746,829
+0.06(+1.30%)
Jul 12, 2007
4.322
4.405
4.269
4.405
10,320,757
+0.14(+3.19%)
Jul 11, 2007
4.311
4.323
4.251
4.269
16,561,480
-0.08(-1.76%)
Jul 10, 2007
4.397
4.448
4.341
4.346
15,835,384
-0.08(-1.85%)
Jul 09, 2007
4.532
4.532
4.405
4.427
9,667,314
-0.09(-2.00%)
Jul 06, 2007
4.467
4.534
4.410
4.518
10,053,233
+0.04(+0.94%)
Jul 05, 2007
4.436
4.506
4.429
4.476
12,978,927
+0.07(+1.49%)
Jul 03, 2007
4.480
4.501
4.388
4.410
8,117,948
-0.07(-1.66%)
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
.