Apartment Investment and Management Co (AIV) Historical Stock Data
7.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIV is down -0.23% a day on average. There have been 17 days where Apartment Investment and Management Co closed green and 13 days where AIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.88 | 8.00 | 775.95K |
| 2025-05-13 | 8.11 | 8.00 | ↓$0.11 (-1.36%) | 7.94 | 8.13 | 710.65K |
| 2025-05-12 | 7.99 | 8.05 | ↑$0.06 (0.75%) | 7.86 | 8.10 | 744.19K |
| 2025-05-09 | 8.04 | 7.87 | ↓$0.17 (-2.11%) | 7.84 | 8.17 | 0.94M |
| 2025-05-08 | 8.17 | 7.99 | ↓$0.18 (-2.20%) | 7.96 | 8.18 | 579.33K |
| 2025-05-07 | 8.05 | 8.10 | ↑$0.05 (0.62%) | 8.00 | 8.11 | 827.63K |
| 2025-05-06 | 8.03 | 8.03 | ↑$0.00 (0.00%) | 7.95 | 8.05 | 500.13K |
| 2025-05-05 | 8.23 | 8.06 | ↓$0.17 (-2.07%) | 8.04 | 8.23 | 701.50K |
| 2025-05-02 | 8.12 | 8.25 | ↑$0.13 (1.60%) | 8.12 | 8.33 | 0.95M |
| 2025-05-01 | 7.90 | 8.08 | ↑$0.18 (2.28%) | 7.81 | 8.13 | 1.02M |
| 2025-04-30 | 7.77 | 7.91 | ↑$0.14 (1.80%) | 7.71 | 7.97 | 1.20M |
| 2025-04-29 | 7.72 | 7.81 | ↑$0.09 (1.17%) | 7.72 | 7.83 | 663.45K |
| 2025-04-28 | 7.70 | 7.77 | ↑$0.07 (0.91%) | 7.67 | 7.83 | 585.74K |
| 2025-04-25 | 7.69 | 7.72 | ↑$0.03 (0.39%) | 7.65 | 7.77 | 829.50K |
| 2025-04-24 | 7.77 | 7.75 | ↓$0.02 (-0.26%) | 7.71 | 7.80 | 662.42K |
| 2025-04-23 | 7.86 | 7.77 | ↓$0.09 (-1.15%) | 7.71 | 7.92 | 772.54K |
| 2025-04-22 | 7.71 | 7.77 | ↑$0.06 (0.78%) | 7.69 | 7.82 | 865.80K |
| 2025-04-21 | 7.76 | 7.62 | ↓$0.14 (-1.80%) | 7.55 | 7.80 | 661.18K |
| 2025-04-17 | 7.66 | 7.83 | ↑$0.17 (2.22%) | 7.66 | 7.91 | 844.35K |
| 2025-04-16 | 7.72 | 7.67 | ↓$0.05 (-0.65%) | 7.61 | 7.80 | 576.10K |
| 2025-04-15 | 7.68 | 7.73 | ↑$0.05 (0.65%) | 7.65 | 7.79 | 749.90K |
| 2025-04-14 | 7.63 | 7.70 | ↑$0.07 (0.92%) | 7.58 | 7.77 | 891.23K |
| 2025-04-11 | 7.44 | 7.59 | ↑$0.15 (2.02%) | 7.31 | 7.63 | 1.04M |
| 2025-04-10 | 7.45 | 7.50 | ↑$0.05 (0.67%) | 7.21 | 7.56 | 1.33M |
| 2025-04-09 | 7.33 | 7.61 | ↑$0.28 (3.82%) | 6.89 | 7.73 | 1.32M |
| 2025-04-08 | 7.83 | 7.24 | ↓$0.59 (-7.54%) | 7.22 | 7.83 | 1.28M |
| 2025-04-07 | 7.66 | 7.63 | ↓$0.03 (-0.39%) | 7.42 | 7.99 | 1.59M |
| 2025-04-04 | 8.23 | 7.83 | ↓$0.40 (-4.86%) | 7.83 | 8.25 | 1.53M |
| 2025-04-03 | 8.72 | 8.43 | ↓$0.29 (-3.33%) | 8.38 | 8.83 | 0.90M |
| 2025-04-02 | 8.80 | 8.84 | ↑$0.04 (0.45%) | 8.72 | 8.87 | 499.43K |
Create an account or log in to view more rows.
$AIV If options never existed
what do you think this stock would be trading at?
$AIV It’s that TIME!! To Double down!
$AIV holding and buying these dips is so easy.
$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