Apartment Investment and Management Co (AIV) Historical Stock Data
8.05 ↑0.07 (0.88%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIV is up 0.33% a day on average. There have been 15 days where Apartment Investment and Management Co closed green and 15 days where AIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.97 | 8.05 | ↑$0.08 (1.00%) | 7.97 | 8.15 | 749.24K |
| 2024-04-25 | 7.99 | 7.98 | ↓$0.01 (-0.13%) | 7.93 | 8.03 | 777.82K |
| 2024-04-24 | 7.99 | 8.04 | ↑$0.05 (0.63%) | 7.89 | 8.10 | 666.91K |
| 2024-04-23 | 8.11 | 8.06 | ↓$0.05 (-0.62%) | 8.04 | 8.18 | 799.20K |
| 2024-04-22 | 7.86 | 8.09 | ↑$0.23 (2.93%) | 7.83 | 8.11 | 637.73K |
| 2024-04-19 | 7.77 | 7.83 | ↑$0.06 (0.77%) | 7.72 | 7.90 | 868.03K |
| 2024-04-18 | 7.78 | 7.76 | ↓$0.02 (-0.26%) | 7.72 | 7.83 | 769.16K |
| 2024-04-17 | 7.82 | 7.76 | ↓$0.06 (-0.77%) | 7.74 | 7.91 | 631.76K |
| 2024-04-16 | 7.91 | 7.81 | ↓$0.10 (-1.26%) | 7.80 | 7.93 | 442.25K |
| 2024-04-15 | 8.10 | 7.97 | ↓$0.13 (-1.60%) | 7.95 | 8.19 | 890.83K |
| 2024-04-12 | 8.20 | 8.11 | ↓$0.09 (-1.10%) | 8.04 | 8.24 | 490.96K |
| 2024-04-11 | 8.20 | 8.23 | ↑$0.03 (0.37%) | 8.06 | 8.24 | 746.69K |
| 2024-04-09 | 8.28 | 8.39 | ↑$0.11 (1.33%) | 8.24 | 8.44 | 1.88M |
| 2024-04-08 | 7.98 | 8.28 | ↑$0.30 (3.76%) | 7.95 | 8.34 | 1.96M |
| 2024-04-05 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.79 | 7.89 | 553.71K |
| 2024-04-04 | 8.05 | 7.87 | ↓$0.18 (-2.24%) | 7.84 | 8.12 | 544.57K |
| 2024-04-03 | 7.80 | 7.95 | ↑$0.15 (1.92%) | 7.80 | 7.97 | 412.91K |
| 2024-04-02 | 7.87 | 7.85 | ↓$0.02 (-0.25%) | 7.79 | 7.91 | 566.98K |
| 2024-04-01 | 8.23 | 7.99 | ↓$0.24 (-2.92%) | 7.98 | 8.23 | 514.32K |
| 2024-03-28 | 8.12 | 8.19 | ↑$0.07 (0.86%) | 8.07 | 8.21 | 1.14M |
| 2024-03-27 | 7.96 | 8.12 | ↑$0.16 (2.01%) | 7.92 | 8.13 | 818.79K |
| 2024-03-26 | 8.06 | 7.93 | ↓$0.13 (-1.61%) | 7.92 | 8.06 | 1.02M |
| 2024-03-25 | 8.03 | 8.01 | ↓$0.02 (-0.25%) | 7.89 | 8.06 | 881.34K |
| 2024-03-22 | 7.84 | 7.99 | ↑$0.15 (1.91%) | 7.82 | 8.15 | 0.98M |
| 2024-03-21 | 7.71 | 7.81 | ↑$0.10 (1.30%) | 7.70 | 7.86 | 867.44K |
| 2024-03-20 | 7.47 | 7.70 | ↑$0.23 (3.08%) | 7.47 | 7.76 | 867.44K |
| 2024-03-19 | 7.42 | 7.53 | ↑$0.11 (1.48%) | 7.41 | 7.54 | 713.41K |
| 2024-03-18 | 7.43 | 7.42 | ↓$0.01 (-0.13%) | 7.40 | 7.53 | 756.02K |
| 2024-03-15 | 7.31 | 7.44 | ↑$0.13 (1.78%) | 7.31 | 7.51 | 1.99M |
| 2024-03-14 | 7.56 | 7.41 | ↓$0.15 (-1.98%) | 7.33 | 7.57 | 665.46K |
Create an account or log in to view more rows.
$AIV lmao wtf was that
$AIV so tired of this pos let's fly already
$AIV f this stock
$AIV Not Selling
Hodling for thousands!
$AIV what happens?
$AIV swing puts
$AIV News Plz.....
$AIV gap it slap it ask it !
$AIV headed back to all time highs shortly
$AIV Of course