AIV

Apartment Investment and... Historical Data

Company Name Stock Ticker Symbol Market Type
Apartment Investment and Management Company AIV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.065 -0.79% 8.145 11:02:14
Open Price Low Price High Price Close Price Prev Close
8.15 8.075 8.19 8.21
more quote information »

AIV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.978.217.868.08479,0160.1752.2%
1 Month7.748.217.087.68977,2270.4055.23%
3 Months8.779.326.4657.761,575,974-0.625-7.13%
6 Months6.279.795.637.501,677,6661.8829.9%
1 Year7.769.795.227.211,646,4810.3854.96%
3 Years53.8155.684.4013.492,318,739-45.67-84.86%
5 Years44.3855.684.4020.781,789,455-36.24-81.65%

AIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 8.21 0.12 1.48% 8.13 8.21 8.08 230,022
Nov 23 2022 8.09 -0.02 -0.25% 8.09 8.13 8.01 473,855
Nov 22 2022 8.11 0.12 1.5% 8.01 8.11 7.98 629,123
Nov 21 2022 7.99 0.02 0.25% 7.97 8.02 7.86 583,064
Nov 18 2022 7.97 0.16 2.05% 7.98 8.05 7.925 818,905
Nov 17 2022 7.81 -0.05 -0.64% 7.77 7.81 7.66 677,439
Nov 16 2022 7.86 0.11 1.42% 7.71 7.92 7.665 1,227,531
Nov 15 2022 7.75 0.12 1.57% 7.77 7.965 7.68 1,143,768
Nov 14 2022 7.63 -0.11 -1.42% 7.70 7.845 7.605 885,476
Nov 11 2022 7.74 -0.04 -0.51% 7.80 7.90 7.69 1,699,555
Nov 10 2022 7.78 0.59 8.21% 7.49 7.785 7.32 1,137,270
Nov 09 2022 7.19 -0.06 -0.83% 7.18 7.27 7.08 1,217,878
Nov 08 2022 7.25 -0.14 -1.89% 7.52 7.69 7.08 1,138,150
Nov 07 2022 7.39 -0.12 -1.6% 7.54 7.63 7.32 1,168,783
Nov 04 2022 7.51 0.12 1.62% 7.44 7.525 7.28 859,520
Nov 03 2022 7.39 -0.06 -0.81% 7.32 7.475 7.21 1,069,879
Nov 02 2022 7.45 -0.49 -6.17% 7.85 7.89 7.45 1,247,561
Nov 01 2022 7.94 0.00 0.0% 8.02 8.02 7.91 895,132
Oct 31 2022 7.94 0.14 1.79% 7.74 7.995 7.72 1,464,400
Oct 28 2022 7.80 0.15 1.96% 7.64 7.82 7.59 1,076,811
See More Historical Prices ยป