Apartment Investment and Management Co (AIV) Historical Stock Data
8.74 ↓0.08 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIV is down -0.01% a day on average. There have been 14 days where Apartment Investment and Management Co closed green and 16 days where AIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 8.60 | 8.82 | ↑$0.22 (2.56%) | 8.60 | 8.90 | 1.11M |
| 2024-11-15 | 8.55 | 8.63 | ↑$0.08 (0.94%) | 8.51 | 8.73 | 1.07M |
| 2024-11-14 | 8.59 | 8.46 | ↓$0.13 (-1.51%) | 8.41 | 8.63 | 1.19M |
| 2024-11-13 | 8.69 | 8.61 | ↓$0.08 (-0.92%) | 8.58 | 8.81 | 1.17M |
| 2024-11-12 | 8.64 | 8.61 | ↓$0.03 (-0.35%) | 8.54 | 8.76 | 0.90M |
| 2024-11-11 | 8.57 | 8.66 | ↑$0.09 (1.05%) | 8.55 | 8.72 | 770.26K |
| 2024-11-08 | 8.43 | 8.54 | ↑$0.11 (1.30%) | 8.08 | 8.64 | 2.04M |
| 2024-11-07 | 8.70 | 8.69 | ↓$0.01 (-0.11%) | 8.61 | 8.78 | 893.43K |
| 2024-11-06 | 8.88 | 8.68 | ↓$0.20 (-2.25%) | 8.46 | 8.88 | 1.30M |
| 2024-11-05 | 8.38 | 8.57 | ↑$0.19 (2.27%) | 8.38 | 8.58 | 658.27K |
| 2024-11-04 | 8.33 | 8.42 | ↑$0.09 (1.08%) | 8.32 | 8.49 | 1.13M |
| 2024-11-01 | 8.44 | 8.33 | ↓$0.11 (-1.30%) | 8.33 | 8.51 | 619.95K |
| 2024-10-30 | 8.52 | 8.57 | ↑$0.05 (0.59%) | 8.52 | 8.64 | 452.66K |
| 2024-10-29 | 8.66 | 8.56 | ↓$0.10 (-1.15%) | 8.53 | 8.69 | 866.25K |
| 2024-10-28 | 8.77 | 8.71 | ↓$0.06 (-0.68%) | 8.67 | 8.82 | 537.03K |
| 2024-10-25 | 8.65 | 8.70 | ↑$0.05 (0.58%) | 8.64 | 8.72 | 1.43M |
| 2024-10-23 | 8.53 | 8.62 | ↑$0.09 (1.06%) | 8.53 | 8.67 | 727.30K |
| 2024-10-22 | 8.54 | 8.55 | ↑$0.01 (0.12%) | 8.47 | 8.59 | 621.74K |
| 2024-10-21 | 8.78 | 8.56 | ↓$0.22 (-2.51%) | 8.54 | 8.83 | 1.34M |
| 2024-10-18 | 8.79 | 8.83 | ↑$0.04 (0.46%) | 8.76 | 8.86 | 780.89K |
| 2024-10-17 | 8.76 | 8.78 | ↑$0.02 (0.23%) | 8.70 | 8.79 | 571.73K |
| 2024-10-16 | 8.76 | 8.75 | ↓$0.01 (-0.11%) | 8.70 | 8.81 | 830.45K |
| 2024-10-14 | 8.66 | 8.65 | ↓$0.01 (-0.12%) | 8.64 | 8.73 | 474.52K |
| 2024-10-11 | 8.63 | 8.66 | ↑$0.03 (0.35%) | 8.62 | 8.68 | 654.49K |
| 2024-10-10 | 8.44 | 8.59 | ↑$0.15 (1.78%) | 8.43 | 8.69 | 1.47M |
| 2024-10-09 | 8.51 | 8.50 | ↓$0.01 (-0.12%) | 8.46 | 8.54 | 501.73K |
| 2024-10-08 | 8.67 | 8.50 | ↓$0.17 (-1.96%) | 8.39 | 8.67 | 1.49M |
| 2024-10-07 | 8.71 | 8.62 | ↓$0.09 (-1.03%) | 8.61 | 8.74 | 871.72K |
Create an account or log in to view more rows.
$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
$AIV News Plz.....
$AIV gap it slap it ask it !