AIV

Apartment Investment and... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Apartment Investment and Management Company AIV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -1.22% 4.84 11:37:01
Open Price Low Price High Price Close Price Prev Close
4.81 4.78 4.89 4.90
more quote information »

AIV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.825.084.764.924,163,6620.020.41%
1 Month4.735.084.504.864,915,7080.112.33%
3 Months41.7243.054.405.748,794,949-36.88-88.4%
6 Months36.0043.054.4011.374,908,990-31.16-86.56%
1 Year53.7054.014.4017.423,173,517-48.86-90.99%
3 Years39.0055.684.4029.041,748,314-34.16-87.59%
5 Years36.6555.684.4033.121,468,903-31.81-86.79%

AIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 4.90 -0.13 -2.58% 5.01 5.05 4.85 5,083,227
Feb 24 2021 5.03 0.05 1.0% 5.00 5.08 4.97 3,882,802
Feb 23 2021 4.98 0.13 2.68% 4.84 5.04 4.825 5,151,286
Feb 22 2021 4.85 0.03 0.62% 4.84 4.89 4.825 3,877,438
Feb 19 2021 4.82 0.04 0.84% 4.82 4.86 4.76 2,823,557
Feb 18 2021 4.78 -0.16 -3.24% 4.90 4.94 4.775 3,576,665
Feb 17 2021 4.94 0.05 1.02% 4.89 4.98 4.8299 9,450,981
Feb 16 2021 4.89 -0.01 -0.2% 4.90 4.945 4.81 3,799,371
Feb 12 2021 4.90 0.00 0.0% 4.86 4.92 4.84 5,234,371
Feb 11 2021 4.90 -0.02 -0.41% 4.92 4.95 4.87 3,133,298
Feb 10 2021 4.92 -0.03 -0.61% 4.92 5.00 4.89 5,424,283
Feb 09 2021 4.95 0.05 1.02% 4.90 4.95 4.86 2,884,403
Feb 08 2021 4.90 0.07 1.45% 4.88 4.93 4.85 3,413,450
Feb 05 2021 4.83 0.01 0.21% 4.87 4.89 4.7658 4,565,853
Feb 04 2021 4.82 0.03 0.63% 4.82 4.92 4.79 6,016,514
Feb 03 2021 4.79 -0.09 -1.84% 4.89 4.89 4.72 9,627,497
Feb 02 2021 4.88 0.16 3.39% 4.75 4.94 4.68 5,670,180
Feb 01 2021 4.72 0.13 2.83% 4.65 4.74 4.5599 5,642,164
Jan 29 2021 4.59 -0.13 -2.75% 4.73 4.73 4.50 4,141,115
Jan 28 2021 4.72 0.10 2.16% 4.64 4.82 4.60 5,187,612
Jan 27 2021 4.62 -0.11 -2.33% 4.69 4.6999 4.555 5,510,260
Jan 26 2021 4.73 -0.05 -1.05% 4.81 4.86 4.72 4,949,729
See More Historical Prices »


Your Recent History
NYSE
AIV
Apartment ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.