Skip to main content
Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
8.42
+0.09 (1.08%)
Nov 4, 2024, 4:00 PM EST - Market closed

AIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.338.498.328.428.421.08%1,125,233
Nov 1, 20248.448.518.338.338.33-1.30%619,949
Oct 31, 20248.588.588.448.448.44-1.52%1,044,532
Oct 30, 20248.528.648.528.578.570.12%598,139
Oct 29, 20248.668.698.538.568.56-1.72%866,248
Oct 28, 20248.778.828.678.718.710.11%537,587
Oct 25, 20248.658.728.648.708.701.05%1,434,427
Oct 24, 20248.618.658.578.618.61-0.12%564,599
Oct 23, 20248.538.678.538.628.620.82%727,308
Oct 22, 20248.548.598.478.558.55-0.12%621,743
Oct 21, 20248.788.838.548.568.56-3.06%1,342,637
Oct 18, 20248.798.868.768.838.830.57%780,890
Oct 17, 20248.768.798.708.788.780.34%571,728
Oct 16, 20248.768.818.708.758.750.69%830,448
Oct 15, 20248.648.818.648.698.690.46%1,031,781
Oct 14, 20248.668.738.648.658.65-0.12%474,520
Oct 11, 20248.638.688.628.668.660.81%654,489
Oct 10, 20248.448.698.438.598.591.06%1,469,628
Oct 9, 20248.518.548.468.508.50-652,714
Oct 8, 20248.678.678.398.508.50-1.39%1,491,597
Oct 7, 20248.718.748.618.628.62-1.71%871,718
Oct 4, 20248.798.828.668.778.77-0.23%573,860
Oct 3, 20248.938.938.748.798.79-2.12%638,618
Oct 2, 20248.949.068.948.988.98-0.33%596,816
Oct 1, 20249.019.058.929.019.01-0.33%889,352
Sep 30, 20249.089.198.999.049.04-0.99%921,550
Sep 27, 20249.289.369.139.139.13-1.40%707,253
Sep 26, 20249.419.419.219.269.26-1.28%991,934
Sep 25, 20249.339.429.309.389.380.43%1,237,582
Sep 24, 20249.279.419.249.349.340.43%715,670
Sep 23, 20249.279.389.279.309.300.65%833,570
Sep 20, 20249.269.399.219.249.24-0.54%2,362,032
Sep 19, 20249.399.399.209.299.290.32%982,244
Sep 18, 20249.129.349.129.269.261.09%1,170,986
Sep 17, 20249.149.179.059.169.160.88%817,587
Sep 16, 20249.299.309.069.089.08-1.52%1,153,056
Sep 13, 20249.079.259.049.229.222.56%963,512
Sep 12, 20248.979.088.838.998.990.90%761,698
Sep 11, 20248.778.948.708.918.910.34%712,304
Sep 10, 20248.778.888.728.888.881.49%734,365
Sep 9, 20248.818.858.748.758.75-0.46%684,840
Sep 6, 20248.908.918.748.798.79-1.68%836,985
Sep 5, 20249.079.168.938.948.94-1.00%654,968
Sep 4, 20249.039.148.939.039.03-0.33%622,045
Sep 3, 20249.219.279.069.069.06-2.58%1,271,653
Aug 30, 20249.409.489.239.309.30-0.53%871,758
Aug 29, 20249.349.499.299.359.350.21%957,758
Aug 28, 20249.149.409.109.339.332.08%1,120,369
Aug 27, 20249.019.208.899.149.143.63%1,732,436
Aug 26, 20248.999.008.798.828.82-1.01%822,501
Aug 23, 20248.879.078.858.918.911.25%1,206,870
Aug 22, 20248.768.818.688.808.800.57%714,071
Aug 21, 20248.728.768.628.758.750.81%833,000
Aug 20, 20248.738.768.628.688.68-0.46%586,090
Aug 19, 20248.738.818.688.728.720.23%808,844
Aug 16, 20248.698.808.698.708.70-734,586
Aug 15, 20248.798.818.708.708.70-0.23%803,130
Aug 14, 20248.808.808.688.728.72-0.34%606,289
Aug 13, 20248.638.778.638.758.751.39%650,006
Aug 12, 20248.688.748.608.638.63-0.69%838,324
Aug 9, 20248.618.698.608.698.690.81%870,443
Aug 8, 20248.568.838.508.628.62-1.49%1,367,250
Aug 7, 20248.878.978.748.758.75-1.13%757,986
Aug 6, 20248.728.958.708.858.851.61%738,956
Aug 5, 20248.638.988.588.718.71-2.24%1,206,125
Aug 2, 20248.839.098.808.918.91-1.11%860,228
Aug 1, 20248.869.028.839.019.011.69%959,868
Jul 31, 20248.959.048.868.868.86-1.23%1,022,540
Jul 30, 20249.089.128.908.978.97-0.44%582,857
Jul 29, 20249.129.128.969.019.01-0.44%752,068
Jul 26, 20249.069.139.039.059.050.78%597,900
Jul 25, 20249.019.148.898.988.980.11%1,354,733
Jul 24, 20249.039.158.968.978.97-0.99%883,526
Jul 23, 20249.099.209.039.069.06-0.33%852,971
Jul 22, 20249.079.118.969.099.090.89%872,042
Jul 19, 20249.039.058.949.019.010.11%651,158
Jul 18, 20248.979.138.969.009.00-0.44%714,930
Jul 17, 20249.069.148.969.049.04-0.77%1,090,093
Jul 16, 20248.899.128.879.119.113.41%1,030,090
Jul 15, 20248.568.828.558.818.813.77%1,138,088
Jul 12, 20248.658.708.488.498.49-0.93%1,021,673
Jul 11, 20248.498.618.458.578.573.13%882,408
Jul 10, 20248.398.418.248.318.31-0.12%671,844
Jul 9, 20248.218.338.098.328.321.46%1,028,891
Jul 8, 20248.248.328.178.208.20-0.24%839,027
Jul 5, 20248.288.368.228.228.22-0.72%601,535
Jul 3, 20248.468.538.268.288.28-2.01%391,243
Jul 2, 20248.358.468.348.458.451.81%548,055
Jul 1, 20248.358.378.158.308.300.12%688,311
Jun 28, 20248.158.408.098.298.292.60%3,876,651
Jun 27, 20248.028.087.988.088.081.38%908,621
Jun 26, 20247.918.137.917.977.97-0.38%3,881,804
Jun 25, 20248.018.037.928.008.00-1,222,048
Jun 24, 20247.968.057.968.008.000.38%1,381,714
Jun 21, 20247.978.047.967.977.97-2,882,832
Jun 20, 20247.968.027.947.977.97-0.62%749,043
Jun 18, 20248.038.067.998.028.02-588,057
Jun 17, 20248.018.067.978.028.02-0.62%843,786
Jun 14, 20247.998.107.998.078.070.50%734,606
Jun 13, 20248.088.117.998.038.03-0.37%706,314