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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-13 | 7.55 | 7.59 | ↑$0.04 (0.53%) | 7.53 | 7.66 | 1.06M |
2024-03-12 | 7.70 | 7.58 | ↓$0.12 (-1.56%) | 7.53 | 7.75 | 1.10M |
2024-03-11 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.69 | 7.79 | 1.06M |
2024-03-08 | 7.78 | 7.76 | ↓$0.02 (-0.26%) | 7.70 | 7.83 | 653.80K |
2024-03-07 | 7.70 | 7.73 | ↑$0.03 (0.39%) | 7.64 | 7.74 | 870.53K |
2024-03-06 | 7.63 | 7.61 | ↓$0.02 (-0.26%) | 7.58 | 7.68 | 664.97K |
2024-03-05 | 7.70 | 7.58 | ↓$0.12 (-1.56%) | 7.56 | 7.76 | 1.17M |
2024-03-04 | 7.61 | 7.70 | ↑$0.09 (1.18%) | 7.56 | 7.77 | 1.41M |
2024-03-01 | 7.37 | 7.62 | ↑$0.25 (3.39%) | 7.29 | 7.64 | 0.92M |
2024-02-29 | 7.38 | 7.38 | ↑$0.00 (0.00%) | 7.28 | 7.45 | 1.28M |
2024-02-28 | 7.17 | 7.27 | ↑$0.10 (1.39%) | 7.17 | 7.40 | 693.04K |
2024-02-27 | 7.22 | 7.26 | ↑$0.04 (0.55%) | 7.17 | 7.30 | 1.18M |
2024-02-26 | 7.27 | 7.17 | ↓$0.10 (-1.38%) | 7.06 | 7.32 | 1.67M |
2024-02-23 | 7.51 | 7.30 | ↓$0.21 (-2.80%) | 7.06 | 7.51 | 3.26M |
2024-02-22 | 7.81 | 7.65 | ↓$0.16 (-2.05%) | 7.63 | 7.97 | 1.65M |
2024-02-21 | 7.68 | 7.84 | ↑$0.16 (2.08%) | 7.67 | 7.91 | 1.84M |
2024-02-20 | 7.59 | 7.67 | ↑$0.08 (1.05%) | 7.53 | 7.68 | 1.11M |
2024-02-16 | 7.60 | 7.66 | ↑$0.06 (0.79%) | 7.54 | 7.71 | 490.24K |
2024-02-15 | 7.52 | 7.68 | ↑$0.16 (2.13%) | 7.52 | 7.68 | 1.16M |
Create an account or log in to view more rows.
$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
$AIV Like if you’re a bull