Apartment Investment and Management Co (AIV) Historical Stock Data

8.19 ↑0.07 (0.86%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AIV is up 0.39% a day on average. There have been 18 days where Apartment Investment and Management Co closed green and 12 days where AIV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-288.128.19↑$0.07 (0.86%)8.078.211.14M
2024-03-277.968.12↑$0.16 (2.01%)7.928.13818.79K
2024-03-268.067.93↓$0.13 (-1.61%)7.928.061.02M
2024-03-258.038.01↓$0.02 (-0.25%)7.898.06881.34K
2024-03-227.847.99↑$0.15 (1.91%)7.828.150.98M
2024-03-217.717.81↑$0.10 (1.30%)7.707.86867.44K
2024-03-207.477.70↑$0.23 (3.08%)7.477.76867.44K
2024-03-197.427.53↑$0.11 (1.48%)7.417.54713.41K
2024-03-187.437.42↓$0.01 (-0.13%)7.407.53756.02K
2024-03-157.317.44↑$0.13 (1.78%)7.317.511.99M
2024-03-147.567.41↓$0.15 (-1.98%)7.337.57665.46K
2024-03-137.557.59↑$0.04 (0.53%)7.537.661.06M
2024-03-127.707.58↓$0.12 (-1.56%)7.537.751.10M
2024-03-117.767.74↓$0.02 (-0.26%)7.697.791.06M
2024-03-087.787.76↓$0.02 (-0.26%)7.707.83653.80K
2024-03-077.707.73↑$0.03 (0.39%)7.647.74870.53K
2024-03-067.637.61↓$0.02 (-0.26%)7.587.68664.97K
2024-03-057.707.58↓$0.12 (-1.56%)7.567.761.17M
2024-03-047.617.70↑$0.09 (1.18%)7.567.771.41M
2024-03-017.377.62↑$0.25 (3.39%)7.297.640.92M
2024-02-297.387.38↑$0.00 (0.00%)7.287.451.28M
2024-02-287.177.27↑$0.10 (1.39%)7.177.40693.04K
2024-02-277.227.26↑$0.04 (0.55%)7.177.301.18M
2024-02-267.277.17↓$0.10 (-1.38%)7.067.321.67M
2024-02-237.517.30↓$0.21 (-2.80%)7.067.513.26M
2024-02-227.817.65↓$0.16 (-2.05%)7.637.971.65M
2024-02-217.687.84↑$0.16 (2.08%)7.677.911.84M
2024-02-207.597.67↑$0.08 (1.05%)7.537.681.11M
2024-02-167.607.66↑$0.06 (0.79%)7.547.71490.24K
2024-02-157.527.68↑$0.16 (2.13%)7.527.681.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$AIV so tired of this pos let's fly already

0 Like Report
BretJohns

$AIV Not Selling
Hodling for thousands!

0 Like Report
wsb_pro

$AIV gap it slap it ask it !

0 Like Report