Apartment Investment and ... (AIV)
NYSE: AIV
· Real-Time Price · USD
7.83
0.04 (0.51%)
At close: Sep 05, 2025, 3:59 PM
7.83
0.00%
After-hours: Sep 05, 2025, 06:08 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.85 | 7.89 | 7.73 | 7.83 | 7.83 | 0.51% | 1,175,995 |
| Sep 4, 2025 | 7.79 | 7.85 | 7.70 | 7.79 | 7.79 | 0.39% | 927,700 |
| Sep 3, 2025 | 7.68 | 7.77 | 7.61 | 7.76 | 7.76 | 0.78% | 968,223 |
| Sep 2, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -1.66% | 1,392,545 |
| Aug 29, 2025 | 7.83 | 7.87 | 7.80 | 7.83 | 7.83 | -0.13% | 903,000 |
| Aug 28, 2025 | 7.91 | 7.92 | 7.76 | 7.84 | 7.84 | -0.63% | 839,900 |
| Aug 27, 2025 | 7.80 | 7.90 | 7.78 | 7.89 | 7.89 | 1.28% | 936,500 |
| Aug 26, 2025 | 7.76 | 7.86 | 7.72 | 7.79 | 7.79 | 0.65% | 1,762,200 |
| Aug 25, 2025 | 7.76 | 7.83 | 7.66 | 7.74 | 7.74 | -0.39% | 1,938,422 |
| Aug 22, 2025 | 7.70 | 7.89 | 7.67 | 7.77 | 7.77 | 1.70% | 2,592,628 |
| Aug 21, 2025 | 7.63 | 7.72 | 7.59 | 7.64 | 7.64 | -0.26% | 1,455,300 |
| Aug 20, 2025 | 7.77 | 7.89 | 7.66 | 7.66 | 7.66 | -1.03% | 1,700,500 |
| Aug 19, 2025 | 7.73 | 7.79 | 7.66 | 7.74 | 7.74 | 0.78% | 1,905,914 |
| Aug 18, 2025 | 7.86 | 7.92 | 7.68 | 7.68 | 7.68 | -2.54% | 1,126,616 |
| Aug 15, 2025 | 7.79 | 7.90 | 7.75 | 7.88 | 7.88 | 1.03% | 1,673,679 |
| Aug 14, 2025 | 7.86 | 7.89 | 7.75 | 7.80 | 7.80 | -1.39% | 1,190,438 |
| Aug 13, 2025 | 7.65 | 7.93 | 7.58 | 7.91 | 7.91 | 3.94% | 2,486,700 |
| Aug 12, 2025 | 7.68 | 7.80 | 7.49 | 7.61 | 7.61 | -3.79% | 6,118,448 |
| Aug 11, 2025 | 8.11 | 8.25 | 7.87 | 7.91 | 7.91 | -1.62% | 3,400,104 |
| Aug 8, 2025 | 8.38 | 8.38 | 7.98 | 8.04 | 8.04 | -3.60% | 4,207,600 |