Apartment Investment and Management Co (AIV) Historical Stock Data

6.20 ↑0.10 (1.64%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, AIV is up 0.56% a day on average. There have been 19 days where Apartment Investment and Management Co closed green and 11 days where AIV closed red.

DateOpenCloseChangeLowHighVolume
2022-06-246.116.20↑$0.09 (1.47%)6.106.233.25M
2022-06-236.106.10↑$0.00 (0.00%)5.946.153.17M
2022-06-225.806.08↑$0.28 (4.83%)5.776.184.82M
2022-06-215.885.87↓$0.01 (-0.17%)5.876.092.88M
2022-06-175.795.83↑$0.04 (0.69%)5.745.912.26M
2022-06-165.775.77↑$0.00 (0.00%)5.635.852.31M
2022-06-155.935.88↓$0.05 (-0.84%)5.796.104.34M
2022-06-145.885.86↓$0.02 (-0.34%)5.856.073.08M
2022-06-136.065.87↓$0.19 (-3.14%)5.846.162.87M
2022-06-106.126.20↑$0.08 (1.31%)6.066.263.02M
2022-06-096.276.24↓$0.03 (-0.48%)6.206.381.78M
2022-06-086.256.25↑$0.00 (0.00%)6.216.341.28M
2022-06-076.136.31↑$0.18 (2.94%)6.096.31894.66K
2022-06-066.346.20↓$0.14 (-2.21%)6.176.341.10M
2022-06-036.336.26↓$0.07 (-1.11%)6.196.351.21M
2022-06-026.246.33↑$0.09 (1.44%)6.156.341.66M
2022-06-016.326.27↓$0.05 (-0.79%)6.106.351M
2022-05-316.276.28↑$0.01 (0.16%)6.246.382.08M
2022-05-276.266.40↑$0.14 (2.24%)6.266.420.91M
2022-05-266.226.22↑$0.00 (0.00%)6.206.311.08M
2022-05-256.036.14↑$0.11 (1.82%)6.016.210.98M
2022-05-245.976.06↑$0.09 (1.51%)5.836.111.76M
2022-05-235.995.98↓$0.01 (-0.17%)5.836.031.09M
2022-05-205.965.90↓$0.06 (-1.01%)5.786.031.76M
2022-05-195.895.90↑$0.01 (0.17%)5.796.002.07M
2022-05-186.115.93↓$0.18 (-2.95%)5.886.163.30M
2022-05-175.916.13↑$0.22 (3.72%)5.876.133.34M
2022-05-165.785.83↑$0.05 (0.87%)5.785.912.21M
2022-05-135.595.82↑$0.23 (4.11%)5.595.841.70M
2022-05-125.465.61↑$0.15 (2.75%)5.405.653.09M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$AIV Dip buyers are going to get wrecked

0 Like Report
im_drank

$AIV I love this stonk!

0 Like Report