Apartment Investment and Management Company (AIV) NYSE

7.72

-0.11(-1.40%)

Updated at September 08 02:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.857.837.847.897.731.18M
September 04, 20257.797.797.797.857.7927,700
September 03, 20257.687.767.767.777.61968,223
September 02, 20257.757.77.77.87.651.39M
August 29, 20257.837.837.837.877.8903,000
August 28, 20257.917.847.847.927.76839,900
August 27, 20257.87.897.897.97.78936,500
August 26, 20257.767.797.797.867.721.76M
August 25, 20257.767.747.747.837.661.94M
August 22, 20257.77.777.777.897.672.59M
August 21, 20257.637.647.647.727.591.46M
August 20, 20257.777.667.667.897.661.7M
August 19, 20257.737.747.747.797.661.91M
August 18, 20257.867.687.687.927.681.13M
August 15, 20257.797.887.887.97.751.67M
August 14, 20257.867.87.87.897.751.19M
August 13, 20257.657.917.917.937.582.49M
August 12, 20257.687.617.617.87.496.12M
August 11, 20258.117.917.918.257.873.4M
August 08, 20258.388.048.048.387.984.21M
August 07, 20258.88.348.348.828.243.27M
August 06, 20258.668.668.668.798.631.05M
August 05, 20258.488.688.688.688.45653,800
August 04, 20258.658.478.478.658.39927,700
August 01, 20258.478.398.398.498.32932,800
July 31, 20258.398.418.418.518.312.13M
July 30, 20258.688.488.488.688.421.34M
July 29, 20258.678.678.678.688.61.84M
July 28, 20258.648.68.68.668.56607,541
July 25, 20258.78.668.668.78.62557,110
July 24, 20258.668.678.678.758.63626,400
July 23, 20258.798.668.668.798.6577,009
July 22, 20258.658.768.768.778.64489,874
July 21, 20258.688.678.678.788.65498,700
July 18, 20258.678.658.658.718.6863,200
July 17, 20258.768.658.658.818.64454,300
July 16, 20258.648.748.748.88.57628,908
July 15, 20258.718.68.68.738.52818,220
July 14, 20258.668.78.78.748.64807,206
July 11, 20258.588.78.78.728.561.03M
July 10, 20258.548.668.668.88.541.01M
July 09, 20258.618.588.588.688.57986,058
July 08, 20258.668.628.628.758.571.14M
July 07, 20258.748.648.648.828.6874,500
July 03, 20258.758.818.818.878.75493,900
July 02, 20258.758.778.778.798.61.49M
July 01, 20258.658.768.768.828.641.26M
June 30, 20258.718.658.658.778.55981,050
June 27, 20258.688.78.78.788.621.66M
June 26, 20258.388.638.638.668.28996,400
June 25, 20258.558.358.358.638.351.24M
June 24, 20258.688.588.588.688.52803,500
June 23, 20258.488.648.648.668.43927,200
June 20, 20258.578.488.488.638.42.07M
June 18, 20258.388.528.528.598.381.1M
June 17, 20258.428.48.48.58.361.21M
June 16, 20258.378.458.458.538.35907,339
June 13, 20258.398.348.348.498.281.3M
June 12, 20258.38.478.478.518.281.04M
June 11, 20258.468.358.358.498.311.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved