Apartment Investment and ... (AIV)
NYSE: AIV
· Real-Time Price · USD
7.80
0.10 (1.30%)
At close: Oct 03, 2025, 3:59 PM
7.80
-0.06%
After-hours: Oct 03, 2025, 07:39 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.71 | 7.88 | 7.71 | 7.79 | 7.79 | 1.17% | 1,150,269 |
| Oct 2, 2025 | 7.87 | 7.91 | 7.67 | 7.70 | 7.70 | -2.28% | 1,934,558 |
| Oct 1, 2025 | 7.86 | 8.00 | 7.86 | 7.88 | 7.88 | -0.63% | 1,049,300 |
| Sep 30, 2025 | 7.74 | 7.94 | 7.73 | 7.93 | 7.93 | 2.45% | 3,502,612 |
| Sep 29, 2025 | 7.75 | 7.82 | 7.66 | 7.74 | 7.74 | 0.00% | 7,606,619 |
| Sep 26, 2025 | 7.68 | 8.03 | 7.68 | 7.74 | 7.74 | 0.78% | 2,197,072 |
| Sep 25, 2025 | 7.72 | 7.80 | 7.66 | 7.68 | 7.68 | -0.13% | 1,599,449 |
| Sep 24, 2025 | 7.75 | 7.78 | 7.68 | 7.69 | 7.69 | -0.65% | 1,789,727 |
| Sep 23, 2025 | 7.76 | 7.88 | 7.70 | 7.74 | 7.74 | -0.51% | 1,774,304 |
| Sep 22, 2025 | 7.89 | 7.89 | 7.74 | 7.78 | 7.78 | -0.89% | 2,107,100 |
| Sep 19, 2025 | 7.93 | 7.94 | 7.84 | 7.85 | 7.85 | -0.63% | 2,065,617 |
| Sep 18, 2025 | 7.81 | 7.96 | 7.78 | 7.90 | 7.90 | 1.28% | 3,658,700 |
| Sep 17, 2025 | 7.86 | 7.91 | 7.76 | 7.80 | 7.80 | -0.64% | 3,673,110 |
| Sep 16, 2025 | 7.86 | 7.98 | 7.63 | 7.85 | 7.85 | 5.80% | 4,744,017 |
| Sep 15, 2025 | 7.50 | 7.51 | 7.40 | 7.42 | 7.42 | -1.20% | 1,654,034 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.49 | 7.51 | 7.51 | -1.05% | 1,305,700 |
| Sep 11, 2025 | 7.48 | 7.63 | 7.48 | 7.59 | 7.59 | 1.34% | 1,160,540 |
| Sep 10, 2025 | 7.67 | 7.73 | 7.48 | 7.49 | 7.49 | -2.60% | 1,943,900 |
| Sep 9, 2025 | 7.68 | 7.75 | 7.67 | 7.69 | 7.69 | -0.26% | 1,183,921 |
| Sep 8, 2025 | 7.78 | 7.82 | 7.67 | 7.71 | 7.71 | -1.53% | 1,200,100 |
Page 1 of 136