Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apartment Investment & Mgmt
(NY:
AIV
)
9.300
-0.050 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024
8.860
9.015
8.825
9.010
959,868
+0.15(+1.69%)
Jul 31, 2024
8.950
9.040
8.860
8.860
1,022,540
-0.11(-1.23%)
Jul 30, 2024
9.080
9.120
8.900
8.970
582,857
-0.04(-0.44%)
Jul 29, 2024
9.120
9.120
8.960
9.010
752,068
-0.04(-0.44%)
Jul 26, 2024
9.060
9.125
9.025
9.050
597,900
+0.07(+0.78%)
Jul 25, 2024
9.010
9.140
8.885
8.980
1,356,372
+0.01(+0.11%)
Jul 24, 2024
9.030
9.150
8.960
8.970
883,526
-0.09(-0.99%)
Jul 23, 2024
9.090
9.200
9.030
9.060
852,971
-0.03(-0.33%)
Jul 22, 2024
9.070
9.110
8.955
9.090
872,042
+0.08(+0.89%)
Jul 19, 2024
9.030
9.050
8.935
9.010
651,158
+0.01(+0.11%)
Jul 18, 2024
8.970
9.125
8.961
9.000
714,930
-0.04(-0.44%)
Jul 17, 2024
9.060
9.135
8.960
9.040
1,089,493
-0.07(-0.77%)
Jul 16, 2024
8.890
9.115
8.870
9.110
1,030,090
+0.30(+3.41%)
Jul 15, 2024
8.560
8.820
8.545
8.810
1,138,088
+0.32(+3.77%)
Jul 12, 2024
8.650
8.695
8.480
8.490
1,021,673
-0.08(-0.93%)
Jul 11, 2024
8.490
8.610
8.450
8.570
882,408
+0.26(+3.13%)
Jul 10, 2024
8.390
8.410
8.235
8.310
671,844
-0.01(-0.12%)
Jul 09, 2024
8.210
8.330
8.090
8.320
1,028,891
+0.12(+1.46%)
Jul 08, 2024
8.240
8.315
8.165
8.200
839,017
-0.02(-0.24%)
Jul 05, 2024
8.280
8.360
8.220
8.220
601,535
-0.06(-0.72%)
Jul 03, 2024
8.460
8.525
8.260
8.280
391,243
-0.17(-2.01%)
Jul 02, 2024
8.350
8.460
8.335
8.450
548,055
+0.15(+1.81%)
Jul 01, 2024
8.350
8.370
8.150
8.300
688,311
+0.01(+0.12%)
Jun 28, 2024
8.150
8.400
8.085
8.290
3,876,651
+0.21(+2.60%)
Jun 27, 2024
8.020
8.080
7.980
8.080
908,621
+0.11(+1.38%)
Jun 26, 2024
7.910
8.130
7.910
7.970
3,881,804
-0.03(-0.38%)
Jun 25, 2024
8.010
8.030
7.920
8.000
1,222,048
+0.00(+0.00%)
Jun 24, 2024
7.960
8.050
7.960
8.000
1,381,714
+0.03(+0.38%)
Jun 21, 2024
7.970
8.040
7.955
7.970
2,882,832
+0.00(+0.00%)
Jun 20, 2024
7.960
8.015
7.940
7.970
749,043
-0.05(-0.62%)
Jun 18, 2024
8.030
8.060
7.990
8.020
588,057
+0.00(+0.00%)
Jun 17, 2024
8.010
8.060
7.970
8.020
843,776
-0.05(-0.62%)
Jun 14, 2024
7.990
8.095
7.990
8.070
734,606
+0.04(+0.50%)
Jun 13, 2024
8.080
8.105
7.990
8.030
706,314
-0.03(-0.37%)
Jun 12, 2024
8.240
8.290
8.045
8.060
766,672
+0.07(+0.88%)
Jun 11, 2024
8.160
8.160
7.990
7.990
539,677
-0.18(-2.20%)
Jun 10, 2024
8.120
8.225
7.990
8.170
766,909
+0.18(+2.25%)
Jun 07, 2024
7.950
8.015
7.900
7.990
678,222
-0.07(-0.87%)
Jun 06, 2024
8.020
8.085
8.000
8.060
354,554
+0.02(+0.25%)
Jun 05, 2024
7.980
8.055
7.930
8.040
943,471
+0.07(+0.88%)
Jun 04, 2024
7.940
8.040
7.930
7.970
727,150
+0.02(+0.25%)
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
.