Apartment Investment and Management Company (FRA:AIV)
Germany · Delayed Price · Currency is EUR 3.420
-0.060 (-1.72%)
At close: Mar 27, 2026
FRA:AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 26, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | - |
| Mar 25, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Mar 24, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | - |
| Mar 23, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 1,000 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Mar 19, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Mar 18, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | - | - |
| Mar 17, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| Mar 16, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Mar 13, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| Mar 12, 2026 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | - | - |
| Mar 11, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | - |
| Mar 10, 2026 | 3.66 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Mar 9, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Mar 6, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -0.53% | - |
| Mar 5, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.08% | - |
| Mar 4, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | - |
| Mar 3, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -1.07% | - |
| Mar 2, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | - | - |
| Feb 27, 2026 | 3.56 | 3.74 | 3.56 | 3.74 | 3.74 | -23.36% | - |
| Feb 26, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 0.83% | - |
| Feb 25, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 2.98% | - |
| Feb 24, 2026 | 4.82 | 4.84 | 4.68 | 4.70 | 4.70 | -2.49% | - |
| Feb 23, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | -1.63% | - |
| Feb 20, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Feb 19, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 0.81% | - |
| Feb 18, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | - |
| Feb 17, 2026 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | - |
| Feb 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Feb 13, 2026 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | - | - |
| Feb 12, 2026 | 4.96 | 4.98 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Feb 11, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Feb 10, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 0.81% | - |
| Feb 9, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.80% | - |
| Feb 6, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Feb 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 4, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 1.63% | - |
| Feb 3, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.40% | - |
| Feb 2, 2026 | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | -0.40% | - |
| Jan 30, 2026 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 1.64% | - |
| Jan 29, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | - | - |
| Jan 28, 2026 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | 0.83% | - |
| Jan 27, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Jan 26, 2026 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | -1.61% | - |
| Jan 23, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Jan 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | - |
| Jan 20, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | - |
| Jan 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |