Apartment Investment and Management Company (FRA:AIV)
Germany · Delayed Price · Currency is EUR 1.420
-0.010 (-0.70%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:AIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 1,000 |
| Oct 22, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Oct 21, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Oct 20, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | - |
| Oct 19, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Oct 16, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | - |
| Oct 15, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 2.05% | - |
| Oct 14, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Oct 13, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | - |
| Oct 12, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | - | - |
| Oct 9, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | - |
| Oct 8, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | - |
| Oct 7, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Oct 6, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 5, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Oct 2, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Oct 1, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.91% | - |
| Sep 30, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -3.91% | - |
| Sep 29, 2026 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Sep 28, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | - |
| Sep 25, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -1.05% | - |
| Sep 24, 2026 | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | 0.53% | - |
| Sep 23, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | - |
| Sep 22, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 1.62% | - |
| Sep 21, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Sep 18, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -3.09% | - |
| Sep 17, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Sep 16, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 15, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Sep 14, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -1.94% | - |
| Sep 11, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 10, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Sep 9, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 8, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Sep 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 4, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | - | - |
| Sep 3, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | - |
| Sep 2, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | - |
| Sep 1, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Aug 31, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Aug 28, 2026 | 2.14 | 2.20 | 2.14 | 2.18 | 2.18 | 1.87% | - |
| Aug 27, 2026 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | - |
| Aug 26, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Aug 25, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Aug 24, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 20, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | - | - |
| Aug 19, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Aug 18, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 17, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | - |