Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
8.39
-0.02 (-0.24%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.47 | 8.50 | 8.32 | 8.39 | 8.39 | -0.24% | 932,786 |
| Jul 31, 2025 | 8.39 | 8.51 | 8.31 | 8.41 | 8.41 | -0.83% | 2,129,559 |
| Jul 30, 2025 | 8.68 | 8.68 | 8.42 | 8.48 | 8.48 | -2.19% | 1,341,486 |
| Jul 29, 2025 | 8.67 | 8.68 | 8.60 | 8.67 | 8.67 | 0.81% | 1,839,856 |
| Jul 28, 2025 | 8.64 | 8.66 | 8.56 | 8.60 | 8.60 | -0.69% | 607,541 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.62 | 8.66 | 8.66 | -0.12% | 557,110 |
| Jul 24, 2025 | 8.66 | 8.75 | 8.63 | 8.67 | 8.67 | 0.12% | 626,361 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.60 | 8.66 | 8.66 | -1.14% | 577,009 |
| Jul 22, 2025 | 8.65 | 8.77 | 8.64 | 8.76 | 8.76 | 1.04% | 489,874 |
| Jul 21, 2025 | 8.68 | 8.78 | 8.65 | 8.67 | 8.67 | 0.23% | 498,662 |
| Jul 18, 2025 | 8.67 | 8.71 | 8.60 | 8.65 | 8.65 | - | 863,169 |
| Jul 17, 2025 | 8.76 | 8.81 | 8.64 | 8.65 | 8.65 | -1.03% | 454,295 |
| Jul 16, 2025 | 8.64 | 8.80 | 8.57 | 8.74 | 8.74 | 1.63% | 628,908 |
| Jul 15, 2025 | 8.71 | 8.73 | 8.52 | 8.60 | 8.60 | -1.15% | 818,220 |
| Jul 14, 2025 | 8.66 | 8.74 | 8.64 | 8.70 | 8.70 | - | 807,206 |
| Jul 11, 2025 | 8.58 | 8.72 | 8.56 | 8.70 | 8.70 | 0.46% | 1,034,924 |
| Jul 10, 2025 | 8.54 | 8.80 | 8.54 | 8.66 | 8.66 | 0.93% | 1,013,059 |
| Jul 9, 2025 | 8.61 | 8.68 | 8.57 | 8.58 | 8.58 | -0.46% | 986,058 |
| Jul 8, 2025 | 8.66 | 8.75 | 8.57 | 8.62 | 8.62 | -0.23% | 1,138,780 |
| Jul 7, 2025 | 8.74 | 8.82 | 8.60 | 8.64 | 8.64 | -1.93% | 874,474 |
| Jul 3, 2025 | 8.75 | 8.87 | 8.75 | 8.81 | 8.81 | 0.46% | 493,862 |
| Jul 2, 2025 | 8.75 | 8.79 | 8.60 | 8.77 | 8.77 | 0.11% | 1,491,628 |
| Jul 1, 2025 | 8.65 | 8.83 | 8.64 | 8.76 | 8.76 | 1.27% | 1,262,409 |
| Jun 30, 2025 | 8.71 | 8.77 | 8.55 | 8.65 | 8.65 | -0.57% | 981,050 |
| Jun 27, 2025 | 8.68 | 8.78 | 8.62 | 8.70 | 8.70 | 0.81% | 1,663,371 |
| Jun 26, 2025 | 8.38 | 8.67 | 8.28 | 8.63 | 8.63 | 3.35% | 996,383 |
| Jun 25, 2025 | 8.55 | 8.63 | 8.35 | 8.35 | 8.35 | -2.68% | 1,235,035 |
| Jun 24, 2025 | 8.68 | 8.68 | 8.52 | 8.58 | 8.58 | -0.69% | 803,490 |
| Jun 23, 2025 | 8.48 | 8.66 | 8.43 | 8.64 | 8.64 | 1.89% | 927,154 |
| Jun 20, 2025 | 8.57 | 8.63 | 8.41 | 8.48 | 8.48 | -0.47% | 2,068,467 |
| Jun 18, 2025 | 8.38 | 8.59 | 8.38 | 8.52 | 8.52 | 1.43% | 1,097,735 |
| Jun 17, 2025 | 8.42 | 8.50 | 8.36 | 8.40 | 8.40 | -0.59% | 1,213,808 |
| Jun 16, 2025 | 8.37 | 8.53 | 8.35 | 8.45 | 8.45 | 1.32% | 907,339 |
| Jun 13, 2025 | 8.39 | 8.49 | 8.28 | 8.34 | 8.34 | -1.53% | 1,304,908 |
| Jun 12, 2025 | 8.30 | 8.51 | 8.28 | 8.47 | 8.47 | 1.44% | 1,037,329 |
| Jun 11, 2025 | 8.46 | 8.50 | 8.31 | 8.35 | 8.35 | -0.71% | 1,141,632 |
| Jun 10, 2025 | 8.44 | 8.44 | 8.29 | 8.41 | 8.41 | 0.24% | 1,718,499 |
| Jun 9, 2025 | 8.33 | 8.52 | 8.29 | 8.39 | 8.39 | 0.72% | 1,229,467 |
| Jun 6, 2025 | 8.27 | 8.37 | 8.25 | 8.33 | 8.33 | 1.59% | 1,041,805 |
| Jun 5, 2025 | 8.17 | 8.25 | 8.12 | 8.20 | 8.20 | 0.24% | 702,933 |
| Jun 4, 2025 | 8.09 | 8.20 | 8.08 | 8.18 | 8.18 | 0.99% | 1,002,824 |
| Jun 3, 2025 | 7.99 | 8.11 | 7.94 | 8.10 | 8.10 | 1.12% | 788,985 |
| Jun 2, 2025 | 7.95 | 8.08 | 7.91 | 8.01 | 8.01 | 0.38% | 648,008 |
| May 30, 2025 | 7.94 | 8.02 | 7.90 | 7.98 | 7.98 | -0.13% | 863,459 |
| May 29, 2025 | 7.93 | 8.04 | 7.93 | 7.99 | 7.99 | 0.76% | 391,803 |
| May 28, 2025 | 7.92 | 7.98 | 7.90 | 7.93 | 7.93 | -0.13% | 457,974 |
| May 27, 2025 | 7.91 | 8.01 | 7.80 | 7.94 | 7.94 | 1.79% | 872,946 |
| May 23, 2025 | 7.80 | 7.85 | 7.77 | 7.80 | 7.80 | -0.51% | 809,200 |
| May 22, 2025 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | -1.13% | 830,293 |
| May 21, 2025 | 8.13 | 8.17 | 7.91 | 7.93 | 7.93 | -3.41% | 751,187 |