Apartment Investment and Management Company (FRA:AIV)
Germany · Delayed Price · Currency is EUR 4.780
-0.040 (-0.83%)
At close: Dec 19, 2025
FRA:AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.78 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Dec 18, 2025 | 4.82 | 4.88 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Dec 17, 2025 | 4.86 | 4.92 | 4.86 | 4.88 | 4.88 | - | - |
| Dec 16, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.24% | - |
| Dec 15, 2025 | 4.90 | 4.92 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Dec 12, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 1.23% | - |
| Dec 11, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 0.83% | - |
| Dec 10, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.84% | - |
| Dec 9, 2025 | 4.72 | 4.80 | 4.72 | 4.78 | 4.78 | - | - |
| Dec 8, 2025 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | 627 |
| Dec 5, 2025 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | - | - |
| Dec 4, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | - | - |
| Dec 3, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Dec 2, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Nov 28, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.82% | - |
| Nov 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Nov 26, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | - |
| Nov 25, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | - |
| Nov 24, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | -0.41% | - |
| Nov 21, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | - |
| Nov 20, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | - | - |
| Nov 19, 2025 | 4.86 | 4.94 | 4.86 | 4.88 | 4.88 | - | - |
| Nov 18, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 0.83% | - |
| Nov 17, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | - |
| Nov 14, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | - |
| Nov 13, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.82% | - |
| Nov 12, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Nov 11, 2025 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | 6.49% | - |
| Nov 10, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -0.43% | - |
| Nov 7, 2025 | 4.54 | 4.66 | 4.54 | 4.64 | 4.64 | 1.75% | - |
| Nov 6, 2025 | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Nov 5, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.43% | - |
| Nov 4, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 1.32% | - |
| Nov 3, 2025 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | -1.30% | - |
| Oct 31, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | - |
| Oct 30, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | - | - |
| Oct 29, 2025 | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Oct 28, 2025 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.25% | - |
| Oct 27, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Oct 24, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -0.41% | - |
| Oct 23, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | - |
| Oct 22, 2025 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | - | - |
| Oct 21, 2025 | 4.82 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | - |
| Oct 20, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 1.68% | - |
| Oct 17, 2025 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | - | - |
| Oct 16, 2025 | 4.86 | 4.96 | 4.70 | 4.76 | 4.76 | -29.48% | 1,100 |
| Oct 15, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 4.82 | -0.74% | - |
| Oct 14, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 4.85 | 3.03% | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 4.71 | - | - |