Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
7.73
+0.03 (0.39%)
At close: Apr 15, 2025, 4:00 PM
7.99
+0.26 (3.40%)
Pre-market: Apr 16, 2025, 7:48 AM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.68 | 7.79 | 7.65 | 7.73 | 7.73 | 0.39% | 749,900 |
| Apr 14, 2025 | 7.63 | 7.77 | 7.58 | 7.70 | 7.70 | 1.45% | 891,227 |
| Apr 11, 2025 | 7.44 | 7.63 | 7.31 | 7.59 | 7.59 | 1.20% | 1,035,243 |
| Apr 10, 2025 | 7.45 | 7.56 | 7.21 | 7.50 | 7.50 | -1.45% | 1,327,812 |
| Apr 9, 2025 | 7.33 | 7.73 | 6.89 | 7.61 | 7.61 | 5.11% | 1,323,550 |
| Apr 8, 2025 | 7.83 | 7.83 | 7.22 | 7.24 | 7.24 | -5.11% | 1,281,216 |
| Apr 7, 2025 | 7.66 | 7.99 | 7.42 | 7.63 | 7.63 | -2.55% | 1,739,050 |
| Apr 4, 2025 | 8.23 | 8.25 | 7.83 | 7.83 | 7.83 | -7.12% | 1,532,268 |
| Apr 3, 2025 | 8.72 | 8.83 | 8.38 | 8.43 | 8.43 | -4.64% | 902,703 |
| Apr 2, 2025 | 8.80 | 8.87 | 8.72 | 8.84 | 8.84 | -0.11% | 499,434 |
| Apr 1, 2025 | 8.77 | 8.89 | 8.68 | 8.85 | 8.85 | 0.57% | 747,682 |
| Mar 31, 2025 | 8.77 | 8.85 | 8.68 | 8.80 | 8.80 | 0.57% | 1,000,470 |
| Mar 28, 2025 | 8.69 | 8.76 | 8.60 | 8.75 | 8.75 | 1.16% | 453,364 |
| Mar 27, 2025 | 8.66 | 8.78 | 8.60 | 8.65 | 8.65 | 0.12% | 695,548 |
| Mar 26, 2025 | 8.58 | 8.65 | 8.48 | 8.64 | 8.64 | 1.17% | 600,182 |
| Mar 25, 2025 | 8.69 | 8.71 | 8.47 | 8.54 | 8.54 | -1.73% | 720,159 |
| Mar 24, 2025 | 8.63 | 8.74 | 8.63 | 8.69 | 8.69 | 0.93% | 666,982 |
| Mar 21, 2025 | 8.65 | 8.69 | 8.54 | 8.61 | 8.61 | -1.15% | 1,622,206 |
| Mar 20, 2025 | 8.66 | 8.76 | 8.65 | 8.71 | 8.71 | - | 451,313 |
| Mar 19, 2025 | 8.71 | 8.79 | 8.64 | 8.71 | 8.71 | -0.46% | 879,964 |
| Mar 18, 2025 | 8.75 | 8.77 | 8.64 | 8.75 | 8.75 | -0.11% | 627,780 |
| Mar 17, 2025 | 8.69 | 8.79 | 8.69 | 8.76 | 8.76 | 0.23% | 484,452 |
| Mar 14, 2025 | 8.78 | 8.81 | 8.67 | 8.74 | 8.74 | -0.23% | 484,729 |
| Mar 13, 2025 | 8.93 | 8.95 | 8.68 | 8.76 | 8.76 | -1.68% | 936,528 |
| Mar 12, 2025 | 8.92 | 8.99 | 8.80 | 8.91 | 8.91 | - | 1,072,565 |
| Mar 11, 2025 | 8.67 | 8.93 | 8.63 | 8.91 | 8.91 | 2.89% | 1,424,325 |
| Mar 10, 2025 | 8.76 | 8.79 | 8.39 | 8.66 | 8.66 | -1.48% | 2,471,154 |
| Mar 7, 2025 | 8.89 | 8.94 | 8.68 | 8.79 | 8.79 | -0.90% | 1,135,511 |
| Mar 6, 2025 | 8.94 | 9.00 | 8.80 | 8.87 | 8.87 | -1.77% | 793,390 |
| Mar 5, 2025 | 8.82 | 9.06 | 8.82 | 9.03 | 9.03 | 1.46% | 858,205 |
| Mar 4, 2025 | 9.07 | 9.13 | 8.89 | 8.90 | 8.90 | -1.98% | 1,093,599 |
| Mar 3, 2025 | 9.03 | 9.11 | 8.97 | 9.08 | 9.08 | 0.33% | 1,122,800 |
| Feb 28, 2025 | 8.93 | 9.08 | 8.91 | 9.05 | 9.05 | 1.80% | 1,770,149 |
| Feb 27, 2025 | 8.80 | 8.95 | 8.80 | 8.89 | 8.89 | 0.91% | 641,685 |
| Feb 26, 2025 | 8.91 | 9.01 | 8.81 | 8.81 | 8.81 | -1.45% | 583,506 |
| Feb 25, 2025 | 8.98 | 9.10 | 8.84 | 8.94 | 8.94 | 0.11% | 807,630 |
| Feb 24, 2025 | 8.91 | 9.07 | 8.72 | 8.93 | 8.93 | -0.33% | 942,986 |
| Feb 21, 2025 | 9.03 | 9.06 | 8.88 | 8.96 | 8.96 | -0.22% | 932,213 |
| Feb 20, 2025 | 8.92 | 9.02 | 8.92 | 8.98 | 8.98 | 0.34% | 732,983 |
| Feb 19, 2025 | 8.82 | 8.97 | 8.82 | 8.95 | 8.95 | 0.56% | 1,207,420 |
| Feb 18, 2025 | 8.84 | 8.91 | 8.81 | 8.90 | 8.90 | 0.34% | 1,221,909 |
| Feb 14, 2025 | 8.96 | 9.01 | 8.86 | 8.87 | 8.87 | -0.45% | 618,856 |
| Feb 13, 2025 | 8.85 | 8.95 | 8.84 | 8.91 | 8.91 | 0.79% | 775,837 |
| Feb 12, 2025 | 8.73 | 8.89 | 8.73 | 8.84 | 8.84 | -0.67% | 912,451 |
| Feb 11, 2025 | 8.82 | 8.94 | 8.81 | 8.90 | 8.90 | 0.23% | 740,414 |
| Feb 10, 2025 | 8.88 | 8.91 | 8.74 | 8.88 | 8.88 | 0.11% | 660,646 |
| Feb 7, 2025 | 8.87 | 8.94 | 8.82 | 8.87 | 8.87 | -0.45% | 544,679 |
| Feb 6, 2025 | 8.98 | 9.05 | 8.84 | 8.91 | 8.91 | -0.89% | 1,179,531 |
| Feb 5, 2025 | 8.95 | 9.06 | 8.93 | 8.99 | 8.99 | 0.45% | 975,992 |
| Feb 4, 2025 | 8.89 | 8.99 | 8.82 | 8.95 | 8.95 | 0.11% | 870,027 |