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
)
8.830
+0.050 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
8.790
8.860
8.760
8.830
780,890
+0.05(+0.57%)
Oct 17, 2024
8.760
8.790
8.700
8.780
571,728
+0.03(+0.34%)
Oct 16, 2024
8.760
8.810
8.700
8.750
830,448
+0.06(+0.69%)
Oct 15, 2024
8.640
8.810
8.640
8.690
1,031,781
+0.04(+0.46%)
Oct 14, 2024
8.660
8.730
8.635
8.650
474,520
-0.01(-0.12%)
Oct 11, 2024
8.630
8.680
8.620
8.660
654,489
+0.07(+0.81%)
Oct 10, 2024
8.440
8.690
8.430
8.590
1,469,628
+0.09(+1.06%)
Oct 09, 2024
8.510
8.540
8.460
8.500
652,714
+0.00(+0.00%)
Oct 08, 2024
8.670
8.670
8.394
8.500
1,491,597
-0.12(-1.39%)
Oct 07, 2024
8.710
8.740
8.610
8.620
871,718
-0.15(-1.71%)
Oct 04, 2024
8.790
8.815
8.660
8.770
573,860
-0.02(-0.23%)
Oct 03, 2024
8.930
8.930
8.740
8.790
638,618
-0.19(-2.12%)
Oct 02, 2024
8.940
9.060
8.940
8.980
596,816
-0.03(-0.33%)
Oct 01, 2024
9.010
9.050
8.920
9.010
889,332
-0.03(-0.33%)
Sep 30, 2024
9.080
9.190
8.985
9.040
921,500
-0.09(-0.99%)
Sep 27, 2024
9.280
9.360
9.130
9.130
707,253
-0.13(-1.40%)
Sep 26, 2024
9.410
9.410
9.210
9.260
991,934
-0.12(-1.28%)
Sep 25, 2024
9.330
9.415
9.300
9.380
1,237,582
+0.04(+0.43%)
Sep 24, 2024
9.270
9.410
9.240
9.340
715,670
+0.04(+0.43%)
Sep 23, 2024
9.270
9.380
9.270
9.300
833,570
+0.06(+0.65%)
Sep 20, 2024
9.260
9.390
9.210
9.240
2,362,032
-0.05(-0.54%)
Sep 19, 2024
9.390
9.390
9.200
9.290
982,244
+0.03(+0.32%)
Sep 18, 2024
9.120
9.340
9.120
9.260
1,170,983
+0.10(+1.09%)
Sep 17, 2024
9.140
9.170
9.045
9.160
817,587
+0.08(+0.88%)
Sep 16, 2024
9.290
9.295
9.060
9.080
1,153,056
-0.14(-1.52%)
Sep 13, 2024
9.070
9.250
9.035
9.220
963,512
+0.23(+2.56%)
Sep 12, 2024
8.970
9.075
8.830
8.990
761,698
+0.08(+0.90%)
Sep 11, 2024
8.770
8.935
8.695
8.910
712,304
+0.03(+0.34%)
Sep 10, 2024
8.770
8.880
8.715
8.880
734,365
+0.13(+1.49%)
Sep 09, 2024
8.810
8.845
8.740
8.750
684,840
-0.04(-0.46%)
Sep 06, 2024
8.900
8.910
8.740
8.790
836,985
-0.15(-1.68%)
Sep 05, 2024
9.070
9.160
8.930
8.940
654,968
-0.09(-1.00%)
Sep 04, 2024
9.030
9.135
8.932
9.030
870,625
-0.03(-0.33%)
Sep 03, 2024
9.210
9.270
9.060
9.060
1,271,653
-0.24(-2.58%)
Aug 30, 2024
9.400
9.480
9.230
9.300
871,758
-0.05(-0.53%)
Aug 29, 2024
9.340
9.485
9.288
9.350
957,758
+0.02(+0.21%)
Aug 28, 2024
9.140
9.400
9.100
9.330
1,120,269
+0.19(+2.08%)
Aug 27, 2024
9.010
9.195
8.885
9.140
1,732,436
+0.32(+3.63%)
Aug 26, 2024
8.990
9.000
8.790
8.820
822,501
-0.09(-1.01%)
Aug 23, 2024
8.870
9.070
8.850
8.910
1,206,870
+0.11(+1.25%)
Aug 22, 2024
8.760
8.810
8.680
8.800
714,071
+0.05(+0.57%)
Aug 21, 2024
8.720
8.760
8.620
8.750
833,000
+0.07(+0.81%)
Aug 20, 2024
8.730
8.755
8.620
8.680
586,090
-0.04(-0.46%)
Aug 19, 2024
8.730
8.805
8.675
8.720
808,844
+0.02(+0.23%)
Aug 16, 2024
8.690
8.795
8.690
8.700
734,586
+0.00(+0.00%)
Aug 15, 2024
8.790
8.810
8.700
8.700
803,130
-0.02(-0.23%)
Aug 14, 2024
8.800
8.800
8.680
8.720
606,289
-0.03(-0.34%)
Aug 13, 2024
8.630
8.765
8.630
8.750
650,006
+0.12(+1.39%)
Aug 12, 2024
8.680
8.740
8.600
8.630
838,324
-0.06(-0.69%)
Aug 09, 2024
8.610
8.690
8.595
8.690
870,443
+0.07(+0.81%)
Aug 08, 2024
8.560
8.830
8.500
8.620
1,367,250
-0.13(-1.49%)
Aug 07, 2024
8.870
8.970
8.740
8.750
757,986
-0.10(-1.13%)
Aug 06, 2024
8.720
8.950
8.695
8.850
738,956
+0.14(+1.61%)
Aug 05, 2024
8.630
8.980
8.575
8.710
1,206,125
-0.20(-2.24%)
Aug 02, 2024
8.830
9.085
8.800
8.910
860,228
-0.10(-1.11%)
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
.