Home

Apartment Investment & Mgmt (AIV)

7.8300
+0.0400 (0.51%)
NYSE · Last Trade: Sep 7th, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apartment Investment & Mgmt (AIV)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/20257.857.887.737.831,193,3277.83
9/04/20257.797.857.707.79927,6847.79
9/03/20257.687.777.617.76968,2227.76
9/02/20257.757.797.647.701,392,5457.70
8/29/20257.837.877.807.83903,0007.83
8/28/20257.917.927.757.84839,8697.84
8/27/20257.807.907.787.89936,4667.89
8/26/20257.767.867.717.791,762,1967.79
8/25/20257.767.837.667.741,938,4227.74
8/22/20257.707.897.677.772,592,6287.77
8/21/20257.637.727.597.641,455,2587.64
8/20/20257.777.897.667.661,700,4787.66
8/19/20257.737.797.667.741,905,9147.74
8/18/20257.867.927.687.681,126,6117.68
8/15/20257.797.907.757.881,673,6797.88
8/14/20257.867.897.757.801,190,4387.80
8/13/20257.657.937.587.912,486,6887.91
8/12/20257.687.807.497.616,118,4787.61
8/11/20258.118.257.877.913,398,6087.91
8/08/20258.388.387.978.044,207,5638.04
8/07/20258.808.828.248.343,269,8748.34
8/06/20258.668.798.638.661,049,3558.66
8/05/20258.488.688.458.68653,7818.68
8/04/20258.648.648.388.47927,6508.47
8/01/20258.478.498.328.39932,7878.39
7/31/20258.398.518.308.412,129,5598.41
7/30/20258.688.688.428.481,341,4868.48
7/29/20258.678.688.608.671,839,8568.67
7/28/20258.648.668.568.60607,5418.60
7/25/20258.708.708.628.66557,1108.66
7/24/20258.668.758.638.67626,3618.67
7/23/20258.798.798.608.66577,0098.66
7/22/20258.658.778.648.76489,8748.76
7/21/20258.688.788.658.67498,6628.67
7/18/20258.678.718.608.65863,1698.65
7/17/20258.768.818.648.65454,2848.65
7/16/20258.648.798.578.74628,9088.74
7/15/20258.718.738.528.60818,2208.60
7/14/20258.668.748.648.70807,2068.70
7/11/20258.588.728.568.701,034,9248.70
7/10/20258.548.808.548.661,013,0598.66
7/09/20258.618.688.578.58986,0478.58
7/08/20258.668.758.568.621,138,7758.62
7/07/20258.748.828.608.64874,4748.64
7/03/20258.758.878.758.81493,8628.81
7/02/20258.758.798.608.771,491,6288.77
7/01/20258.658.828.638.761,262,4098.76
6/30/20258.718.778.548.65981,0498.65
6/27/20258.688.788.628.701,663,3718.70
6/26/20258.388.668.288.63996,3838.63
6/25/20258.558.638.358.351,235,0358.35
6/24/20258.688.688.528.58803,4908.58
6/23/20258.488.668.438.64927,1548.64
6/20/20258.578.638.408.482,068,4678.48
6/18/20258.388.598.388.521,097,7358.52
6/17/20258.428.508.368.401,213,8068.40
6/16/20258.378.538.358.45907,3398.45
6/13/20258.398.488.288.341,304,9088.34
6/12/20258.308.518.288.471,037,3298.47
6/11/20258.468.498.318.351,141,6328.35
6/10/20258.448.448.298.411,718,4998.41
6/09/20258.338.528.298.391,229,4368.39