Apartment Investment and Management Co (AIV) Historical Stock Data
9.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIV is down -0.12% a day on average. There have been 13 days where Apartment Investment and Management Co closed green and 17 days where AIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 9.09 | 9.05 | ↓$0.04 (-0.44%) | 8.92 | 9.09 | 1.21M |
| 2024-12-31 | 8.80 | 9.09 | ↑$0.29 (3.30%) | 8.69 | 9.16 | 2.57M |
| 2024-12-30 | 8.31 | 8.39 | ↑$0.08 (0.96%) | 8.16 | 8.42 | 779.66K |
| 2024-12-27 | 8.29 | 8.32 | ↑$0.03 (0.36%) | 8.22 | 8.39 | 0.99M |
| 2024-12-26 | 8.23 | 8.36 | ↑$0.13 (1.58%) | 8.23 | 8.39 | 593.45K |
| 2024-12-24 | 8.20 | 8.27 | ↑$0.07 (0.85%) | 8.19 | 8.27 | 708.29K |
| 2024-12-23 | 8.23 | 8.20 | ↓$0.03 (-0.36%) | 8.15 | 8.25 | 0.98M |
| 2024-12-20 | 7.98 | 8.27 | ↑$0.29 (3.63%) | 7.98 | 8.41 | 2.36M |
| 2024-12-19 | 8.28 | 8.03 | ↓$0.25 (-3.02%) | 8.02 | 8.34 | 864.94K |
| 2024-12-18 | 8.54 | 8.21 | ↓$0.33 (-3.86%) | 8.20 | 8.78 | 0.98M |
| 2024-12-17 | 8.66 | 8.59 | ↓$0.07 (-0.81%) | 8.55 | 8.69 | 630.92K |
| 2024-12-16 | 8.64 | 8.65 | ↑$0.01 (0.12%) | 8.57 | 8.88 | 838.05K |
| 2024-12-13 | 8.75 | 8.62 | ↓$0.13 (-1.49%) | 8.50 | 8.79 | 0.96M |
| 2024-12-12 | 8.74 | 8.81 | ↑$0.07 (0.80%) | 8.72 | 8.86 | 560.91K |
| 2024-12-11 | 8.79 | 8.72 | ↓$0.07 (-0.80%) | 8.70 | 8.80 | 513.50K |
| 2024-12-10 | 8.69 | 8.73 | ↑$0.04 (0.46%) | 8.65 | 8.78 | 677.56K |
| 2024-12-09 | 8.69 | 8.68 | ↓$0.01 (-0.12%) | 8.64 | 8.77 | 545.18K |
| 2024-12-06 | 8.66 | 8.68 | ↑$0.02 (0.23%) | 8.59 | 8.69 | 450K |
| 2024-12-05 | 8.71 | 8.64 | ↓$0.07 (-0.80%) | 8.51 | 8.76 | 833.12K |
| 2024-12-04 | 8.78 | 8.75 | ↓$0.03 (-0.34%) | 8.68 | 8.80 | 388.75K |
| 2024-12-03 | 8.87 | 8.73 | ↓$0.14 (-1.58%) | 8.70 | 8.90 | 555.94K |
| 2024-12-02 | 8.84 | 8.88 | ↑$0.04 (0.45%) | 8.73 | 8.89 | 514.64K |
| 2024-11-29 | 8.94 | 8.84 | ↓$0.10 (-1.12%) | 8.83 | 8.99 | 380.14K |
| 2024-11-27 | 8.99 | 8.89 | ↓$0.10 (-1.11%) | 8.88 | 9.03 | 385.90K |
| 2024-11-26 | 8.89 | 8.92 | ↑$0.03 (0.34%) | 8.84 | 8.95 | 386.33K |
| 2024-11-25 | 8.88 | 8.86 | ↓$0.02 (-0.23%) | 8.85 | 9.05 | 886.63K |
| 2024-11-22 | 8.84 | 8.84 | ↑$0.00 (0.00%) | 8.80 | 8.88 | 474.06K |
| 2024-11-21 | 8.79 | 8.78 | ↓$0.01 (-0.11%) | 8.77 | 8.88 | 425.16K |
| 2024-11-20 | 8.78 | 8.74 | ↓$0.04 (-0.46%) | 8.68 | 8.82 | 540.95K |
| 2024-11-19 | 8.83 | 8.82 | ↓$0.01 (-0.11%) | 8.70 | 8.87 | 428.90K |
Create an account or log in to view more rows.
$AIV Silly Bears tricks are for kids
$AIV The squeeze is coming
$AIV Green today if ya buy
$AIV This is how I feel everyday holding this gem.
$AIV lmao wtf was that
$AIV so tired of this pos let's fly already
$AIV f this stock
$AIV Not Selling
Hodling for thousands!
$AIV what happens?
$AIV swing puts