Apartment Investment and ... (AIV)
8.70
-0.14 (-1.58%)
At close: Apr 03, 2025, 11:58 AM
Apartment Investment and Management Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.80 | 8.87 | 8.72 | 8.84 | -0.01 | -0.11% | 477,688 |
| Apr 1, 2025 | 8.77 | 8.89 | 8.68 | 8.85 | 0.05 | 0.57% | 747,700 |
| Mar 31, 2025 | 8.77 | 8.85 | 8.68 | 8.80 | 0.05 | 0.57% | 1,000,500 |
| Mar 28, 2025 | 8.69 | 8.76 | 8.60 | 8.75 | 0.10 | 1.16% | 453,400 |
| Mar 27, 2025 | 8.66 | 8.78 | 8.60 | 8.65 | 0.01 | 0.12% | 695,548 |
| Mar 26, 2025 | 8.58 | 8.65 | 8.48 | 8.64 | 0.10 | 1.17% | 600,182 |
| Mar 25, 2025 | 8.69 | 8.71 | 8.47 | 8.54 | -0.15 | -1.73% | 720,200 |
| Mar 24, 2025 | 8.63 | 8.74 | 8.63 | 8.69 | 0.08 | 0.93% | 667,000 |
| Mar 21, 2025 | 8.65 | 8.69 | 8.54 | 8.61 | -0.10 | -1.15% | 1,622,206 |
| Mar 20, 2025 | 8.66 | 8.76 | 8.65 | 8.71 | 0.00 | 0.00% | 451,313 |
| Mar 19, 2025 | 8.71 | 8.79 | 8.64 | 8.71 | -0.04 | -0.46% | 880,000 |
| Mar 18, 2025 | 8.75 | 8.77 | 8.64 | 8.75 | -0.01 | -0.11% | 627,780 |
| Mar 17, 2025 | 8.69 | 8.79 | 8.69 | 8.76 | 0.02 | 0.23% | 484,500 |
| Mar 14, 2025 | 8.78 | 8.81 | 8.67 | 8.74 | -0.02 | -0.23% | 484,729 |
| Mar 13, 2025 | 8.93 | 8.95 | 8.68 | 8.76 | -0.15 | -1.68% | 936,528 |
| Mar 12, 2025 | 8.92 | 8.99 | 8.80 | 8.91 | 0.00 | 0.00% | 1,072,600 |
| Mar 11, 2025 | 8.67 | 8.93 | 8.63 | 8.91 | 0.25 | 2.89% | 1,424,325 |
| Mar 10, 2025 | 8.76 | 8.79 | 8.39 | 8.66 | -0.13 | -1.48% | 2,472,000 |
| Mar 7, 2025 | 8.89 | 8.94 | 8.68 | 8.79 | -0.08 | -0.90% | 1,135,511 |
| Mar 6, 2025 | 8.94 | 9.00 | 8.80 | 8.87 | -0.16 | -1.77% | 793,400 |
| Mar 5, 2025 | 8.82 | 9.06 | 8.82 | 9.03 | 0.13 | 1.46% | 858,205 |
| Mar 4, 2025 | 9.07 | 9.13 | 8.89 | 8.90 | -0.18 | -1.98% | 1,093,600 |
| Mar 3, 2025 | 9.03 | 9.11 | 8.97 | 9.08 | 0.03 | 0.33% | 1,122,800 |
| Feb 28, 2025 | 8.93 | 9.08 | 8.91 | 9.05 | 0.16 | 1.80% | 1,770,149 |
| Feb 27, 2025 | 8.80 | 8.95 | 8.80 | 8.89 | 0.08 | 0.91% | 641,700 |
| Feb 26, 2025 | 8.91 | 9.01 | 8.81 | 8.81 | -0.13 | -1.45% | 583,506 |
| Feb 25, 2025 | 8.98 | 9.10 | 8.84 | 8.94 | 0.01 | 0.11% | 807,630 |
| Feb 24, 2025 | 8.91 | 9.07 | 8.72 | 8.93 | -0.03 | -0.33% | 943,000 |
| Feb 21, 2025 | 9.03 | 9.06 | 8.88 | 8.96 | -0.02 | -0.22% | 932,213 |
| Feb 20, 2025 | 8.92 | 9.02 | 8.91 | 8.98 | 0.03 | 0.34% | 733,000 |
| Feb 19, 2025 | 8.82 | 8.97 | 8.82 | 8.95 | 0.05 | 0.56% | 1,207,420 |
| Feb 18, 2025 | 8.84 | 8.91 | 8.81 | 8.90 | 0.03 | 0.34% | 1,221,909 |
| Feb 14, 2025 | 8.96 | 9.01 | 8.86 | 8.87 | -0.04 | -0.45% | 618,900 |
| Feb 13, 2025 | 8.85 | 8.95 | 8.84 | 8.91 | 0.07 | 0.79% | 775,837 |
| Feb 12, 2025 | 8.73 | 8.89 | 8.73 | 8.84 | -0.06 | -0.67% | 912,500 |
| Feb 11, 2025 | 8.82 | 8.94 | 8.81 | 8.90 | 0.02 | 0.23% | 740,414 |
| Feb 10, 2025 | 8.88 | 8.90 | 8.74 | 8.88 | 0.01 | 0.11% | 660,646 |
| Feb 7, 2025 | 8.87 | 8.94 | 8.82 | 8.87 | -0.04 | -0.45% | 544,700 |
| Feb 6, 2025 | 8.98 | 9.05 | 8.84 | 8.91 | -0.08 | -0.89% | 1,179,531 |
| Feb 5, 2025 | 8.95 | 9.06 | 8.93 | 8.99 | 0.04 | 0.45% | 976,000 |
| Feb 4, 2025 | 8.89 | 8.99 | 8.82 | 8.95 | 0.01 | 0.11% | 870,027 |
| Feb 3, 2025 | 8.93 | 9.03 | 8.81 | 8.94 | -0.10 | -1.11% | 1,207,112 |
| Jan 31, 2025 | 9.14 | 9.19 | 8.96 | 9.04 | -0.07 | -0.77% | 1,091,700 |
| Jan 30, 2025 | 9.11 | 9.29 | 9.07 | 9.11 | 0.09 | 1.00% | 2,670,600 |
| Jan 29, 2025 | 9.05 | 9.13 | 8.92 | 9.02 | -0.04 | -0.44% | 1,591,006 |
| Jan 28, 2025 | 8.93 | 9.10 | 8.93 | 9.06 | 0.10 | 1.12% | 2,356,920 |
| Jan 27, 2025 | 8.98 | 9.11 | 8.89 | 8.96 | 0.03 | 0.34% | 1,189,600 |
| Jan 24, 2025 | 8.89 | 9.01 | 8.84 | 8.93 | 0.00 | 0.00% | 558,746 |
| Jan 23, 2025 | 9.01 | 9.05 | 8.89 | 8.93 | -0.09 | -1.00% | 1,222,904 |
| Jan 22, 2025 | 9.03 | 9.06 | 8.92 | 9.02 | -0.05 | -0.55% | 1,129,400 |