ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AIV Apartment Investment and Management Company

8.07
-0.05 (-0.62%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Apartment Investment and Management Company AIV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.62% 8.07 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.12 8.07 8.21 8.19 8.12
more quote information »

AIV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.718.217.707.971,273,0460.364.67%
1 Month7.388.217.287.691,076,9670.699.35%
3 Months7.698.217.067.611,014,3220.384.94%
6 Months6.768.215.637.071,161,2981.3119.38%
1 Year7.078.935.637.581,153,3381.0014.14%
3 Years5.929.795.227.251,547,1342.1536.32%
5 Years50.5855.684.4015.281,823,193-42.51-84.05%

AIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 8.19 0.07 0.86% 8.12 8.21 8.07 1,373,732
Mar 27 2024 8.12 0.19 2.40% 7.96 8.13 7.92 818,790
Mar 26 2024 7.93 -0.08 -1.00% 8.06 8.06 7.92 1,017,791
Mar 25 2024 8.01 0.02 0.25% 8.03 8.06 7.89 882,596
Mar 22 2024 7.99 0.18 2.30% 7.84 8.15 7.815 2,663,438
Mar 21 2024 7.81 0.11 1.43% 7.71 7.855 7.70 982,613
Mar 20 2024 7.70 0.17 2.26% 7.47 7.755 7.47 867,438
Mar 19 2024 7.53 0.11 1.48% 7.42 7.54 7.405 713,411
Mar 18 2024 7.42 -0.02 -0.27% 7.43 7.53 7.40 756,020
Mar 15 2024 7.44 0.03 0.40% 7.31 7.51 7.31 1,986,985
Mar 14 2024 7.41 -0.18 -2.37% 7.56 7.57 7.33 665,455
Mar 13 2024 7.59 0.01 0.13% 7.55 7.655 7.53 1,058,221
Mar 12 2024 7.58 -0.16 -2.07% 7.70 7.75 7.53 1,099,834
Mar 11 2024 7.74 -0.02 -0.26% 7.76 7.79 7.69 1,052,675
Mar 08 2024 7.76 0.03 0.39% 7.78 7.83 7.70 653,799
Mar 07 2024 7.73 0.12 1.58% 7.70 7.735 7.64 870,532
Mar 06 2024 7.61 0.03 0.40% 7.66 7.675 7.575 680,984
Mar 05 2024 7.58 -0.12 -1.56% 7.70 7.76 7.555 1,166,741
Mar 04 2024 7.70 0.08 1.05% 7.61 7.77 7.555 1,408,736
Mar 01 2024 7.62 0.24 3.25% 7.37 7.64 7.29 916,639
Feb 29 2024 7.38 0.11 1.51% 7.38 7.45 7.28 1,276,632
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock