Apartment Investment and Management Company (FRA:AIV)
Germany · Delayed Price · Currency is EUR 2.580
+0.060 (2.38%)
At close: Jun 26, 2026
FRA:AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | - |
| Jun 25, 2026 | 2.54 | 2.54 | 2.50 | 2.52 | 2.52 | -0.79% | - |
| Jun 24, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | - | - |
| Jun 23, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | - |
| Jun 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Jun 19, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jun 18, 2026 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | 1.61% | - |
| Jun 17, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | - | - |
| Jun 16, 2026 | 2.46 | 2.50 | 2.46 | 2.48 | 2.48 | 1.64% | - |
| Jun 15, 2026 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Jun 12, 2026 | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 11, 2026 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Jun 10, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Jun 9, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Jun 8, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Jun 5, 2026 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Jun 4, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | - |
| Jun 3, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 2.56 | 0.55% | - |
| Jun 2, 2026 | 3.64 | 3.66 | 3.62 | 3.66 | 2.55 | 0.55% | - |
| Jun 1, 2026 | 3.58 | 3.66 | 3.58 | 3.64 | 2.53 | 1.68% | - |
| May 29, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 2.49 | -1.10% | - |
| May 28, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 2.52 | 0.56% | - |
| May 27, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 2.50 | - | - |
| May 26, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 2.50 | -1.10% | - |
| May 25, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 2.53 | - | - |
| May 22, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 2.53 | 0.55% | - |
| May 21, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 2.52 | -0.55% | - |
| May 20, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 2.53 | 0.55% | - |
| May 19, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 2.52 | - | - |
| May 18, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 2.52 | 0.56% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 2.50 | -0.55% | - |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 2.52 | 0.56% | - |
| May 13, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 2.50 | -0.55% | - |
| May 12, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 2.52 | - | - |
| May 11, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 2.52 | 1.12% | - |
| May 8, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 2.49 | -2.19% | - |
| May 7, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 2.55 | 2.23% | - |
| May 6, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 2.49 | -0.56% | - |
| May 5, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 2.50 | -0.55% | - |
| May 4, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 2.52 | 0.56% | - |
| Apr 30, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 2.50 | 0.56% | - |
| Apr 29, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 2.49 | -0.56% | - |
| Apr 28, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 2.50 | - | - |
| Apr 27, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 2.50 | - | - |
| Apr 24, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 2.50 | - | - |
| Apr 23, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 2.50 | 1.12% | - |
| Apr 22, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 2.48 | 0.56% | - |
| Apr 21, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 2.46 | -1.67% | - |
| Apr 20, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 2.50 | 0.56% | - |
| Apr 17, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 2.49 | 1.70% | - |