Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Apartment Investment and Management Company | AIV | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.13 | -1.59% | 8.05 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.16 | 8.04 | 8.21 | 8.05 | 8.18 |
AIV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.28 | 8.37 | 8.04 | 8.23 | 783,051 | -0.23 | -2.78% |
| 1 Month | 8.20 | 8.37 | 7.72 | 8.03 | 1,001,523 | -0.15 | -1.83% |
| 3 Months | 7.60 | 8.44 | 7.06 | 7.83 | 1,094,308 | 0.45 | 5.92% |
| 6 Months | 6.32 | 8.44 | 6.20 | 7.60 | 1,018,912 | 1.73 | 27.37% |
| 1 Year | 8.59 | 8.93 | 5.63 | 7.59 | 1,113,958 | -0.54 | -6.29% |
| 3 Years | 7.00 | 9.79 | 5.22 | 7.34 | 1,448,410 | 1.05 | 15.00% |
| 5 Years | 49.40 | 55.68 | 4.40 | 14.69 | 1,820,785 | -41.35 | -83.70% |
AIV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.05 | -0.13 | -1.59% | 8.16 | 8.21 | 8.04 | 1,048,939 |
| May 09 2024 | 8.18 | -0.06 | -0.73% | 8.31 | 8.32 | 8.07 | 978,084 |
| May 08 2024 | 8.24 | -0.04 | -0.48% | 8.25 | 8.26 | 8.1925 | 458,415 |
| May 07 2024 | 8.28 | 0.00 | 0.00% | 8.35 | 8.37 | 8.23 | 975,979 |
| May 06 2024 | 8.28 | 0.08 | 0.98% | 8.22 | 8.29 | 8.195 | 746,250 |
| May 03 2024 | 8.20 | 0.09 | 1.11% | 8.28 | 8.34 | 8.115 | 756,529 |
| May 02 2024 | 8.11 | 0.20 | 2.53% | 7.97 | 8.15 | 7.9025 | 1,268,037 |
| May 01 2024 | 7.91 | -0.09 | -1.13% | 8.02 | 8.06 | 7.87 | 877,170 |
| Apr 30 2024 | 8.00 | -0.06 | -0.74% | 8.01 | 8.06 | 7.85 | 5,302,120 |
| Apr 29 2024 | 8.06 | 0.01 | 0.12% | 8.11 | 8.17 | 8.01 | 794,781 |
| Apr 26 2024 | 8.05 | 0.07 | 0.88% | 7.97 | 8.15 | 7.96 | 750,331 |
| Apr 25 2024 | 7.98 | -0.06 | -0.75% | 7.965 | 8.00 | 7.925 | 922,762 |
| Apr 24 2024 | 8.04 | -0.02 | -0.25% | 7.99 | 8.10 | 7.89 | 666,909 |
| Apr 23 2024 | 8.06 | -0.03 | -0.37% | 8.11 | 8.18 | 8.04 | 799,196 |
| Apr 22 2024 | 8.09 | 0.26 | 3.32% | 7.86 | 8.105 | 7.83 | 637,741 |
| Apr 19 2024 | 7.83 | 0.07 | 0.90% | 7.77 | 7.90 | 7.72 | 868,031 |
| Apr 18 2024 | 7.76 | 0.00 | 0.00% | 7.78 | 7.825 | 7.72 | 769,161 |
| Apr 17 2024 | 7.76 | -0.05 | -0.64% | 7.82 | 7.905 | 7.74 | 631,759 |
| Apr 16 2024 | 7.81 | -0.16 | -2.01% | 7.88 | 7.925 | 7.80 | 421,882 |
| Apr 15 2024 | 7.97 | -0.14 | -1.73% | 8.10 | 8.185 | 7.95 | 890,827 |
| Apr 12 2024 | 8.11 | -0.12 | -1.46% | 8.20 | 8.24 | 8.04 | 490,959 |
| Apr 11 2024 | 8.23 | 0.03 | 0.37% | 8.20 | 8.24 | 8.055 | 746,699 |
