Apartment Investment and ... (AIV)
9.01
-0.06 (-0.66%)
At close: Jan 22, 2025, 3:59 PM
9.02
0.17%
After-hours Jan 22, 2025, 04:10 PM EST
AIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 9.08 | 9.20 | 9.04 | 9.08 | 0.07 | 0.78% | 1,161,877 |
| Jan 17, 2025 | 9.10 | 9.18 | 8.97 | 9.01 | -0.03 | -0.33% | 970,200 |
| Jan 16, 2025 | 9.12 | 9.13 | 8.97 | 9.04 | -0.08 | -0.88% | 1,449,710 |
| Jan 15, 2025 | 9.07 | 9.17 | 8.95 | 9.12 | 0.23 | 2.59% | 1,799,425 |
| Jan 14, 2025 | 8.59 | 8.99 | 8.56 | 8.89 | -0.11 | -1.22% | 2,732,000 |
| Jan 13, 2025 | 8.89 | 9.02 | 8.76 | 9.00 | 0.06 | 0.67% | 1,868,406 |
| Jan 10, 2025 | 9.05 | 9.16 | 8.77 | 8.94 | 0.33 | 3.83% | 3,103,200 |
| Jan 8, 2025 | 8.58 | 8.65 | 8.50 | 8.61 | -0.04 | -0.46% | 682,200 |
| Jan 7, 2025 | 8.70 | 8.78 | 8.57 | 8.65 | -0.06 | -0.69% | 936,636 |
| Jan 6, 2025 | 9.01 | 9.04 | 8.71 | 8.71 | -0.28 | -3.11% | 792,546 |
| Jan 3, 2025 | 9.08 | 9.14 | 8.95 | 8.99 | -0.06 | -0.66% | 983,127 |
| Jan 2, 2025 | 9.09 | 9.09 | 8.92 | 9.05 | -0.04 | -0.44% | 1,211,400 |
| Dec 31, 2024 | 8.80 | 9.16 | 8.69 | 9.09 | 0.70 | 8.34% | 2,565,700 |
| Dec 30, 2024 | 8.31 | 8.42 | 8.15 | 8.39 | 0.07 | 0.84% | 842,011 |
| Dec 27, 2024 | 8.29 | 8.39 | 8.22 | 8.32 | -0.04 | -0.48% | 994,231 |
| Dec 26, 2024 | 8.23 | 8.39 | 8.23 | 8.36 | 0.09 | 1.09% | 593,500 |
| Dec 24, 2024 | 8.20 | 8.27 | 8.19 | 8.27 | 0.07 | 0.85% | 708,300 |
| Dec 23, 2024 | 8.23 | 8.25 | 8.15 | 8.20 | -0.07 | -0.85% | 981,000 |
| Dec 20, 2024 | 7.98 | 8.40 | 7.98 | 8.27 | 0.24 | 2.99% | 2,355,800 |
| Dec 19, 2024 | 8.28 | 8.34 | 8.02 | 8.03 | -0.18 | -2.19% | 864,944 |
| Dec 18, 2024 | 8.54 | 8.78 | 8.20 | 8.21 | -0.38 | -4.42% | 983,840 |
| Dec 17, 2024 | 8.66 | 8.69 | 8.55 | 8.59 | -0.06 | -0.69% | 630,934 |
| Dec 16, 2024 | 8.64 | 8.88 | 8.57 | 8.65 | 0.03 | 0.35% | 838,100 |
| Dec 13, 2024 | 8.75 | 8.79 | 8.50 | 8.62 | -0.19 | -2.16% | 957,305 |
| Dec 12, 2024 | 8.74 | 8.86 | 8.72 | 8.81 | 0.09 | 1.03% | 560,912 |
| Dec 11, 2024 | 8.79 | 8.80 | 8.70 | 8.72 | -0.01 | -0.11% | 513,500 |
| Dec 10, 2024 | 8.69 | 8.78 | 8.65 | 8.73 | 0.05 | 0.58% | 677,600 |
| Dec 9, 2024 | 8.69 | 8.77 | 8.64 | 8.68 | 0.00 | 0.00% | 545,200 |
| Dec 6, 2024 | 8.66 | 8.69 | 8.59 | 8.68 | 0.04 | 0.46% | 450,008 |
| Dec 5, 2024 | 8.71 | 8.76 | 8.51 | 8.64 | -0.11 | -1.26% | 833,116 |
| Dec 4, 2024 | 8.78 | 8.80 | 8.68 | 8.75 | 0.02 | 0.23% | 388,748 |
| Dec 3, 2024 | 8.87 | 8.90 | 8.70 | 8.73 | -0.15 | -1.69% | 555,935 |
| Dec 2, 2024 | 8.84 | 8.89 | 8.73 | 8.88 | 0.04 | 0.45% | 514,640 |
| Nov 29, 2024 | 8.94 | 8.99 | 8.83 | 8.84 | -0.05 | -0.56% | 380,142 |
| Nov 27, 2024 | 8.99 | 9.03 | 8.88 | 8.89 | -0.03 | -0.34% | 385,904 |
| Nov 26, 2024 | 8.89 | 8.95 | 8.84 | 8.92 | 0.06 | 0.68% | 386,331 |
| Nov 25, 2024 | 8.88 | 9.05 | 8.85 | 8.86 | 0.02 | 0.23% | 886,632 |
| Nov 22, 2024 | 8.84 | 8.88 | 8.80 | 8.84 | 0.06 | 0.68% | 474,100 |
| Nov 21, 2024 | 8.79 | 8.88 | 8.77 | 8.78 | 0.04 | 0.46% | 425,200 |
| Nov 20, 2024 | 8.78 | 8.82 | 8.68 | 8.74 | -0.08 | -0.91% | 540,948 |
| Nov 19, 2024 | 8.83 | 8.87 | 8.70 | 8.82 | 0.00 | 0.00% | 428,900 |
| Nov 18, 2024 | 8.60 | 8.90 | 8.60 | 8.82 | 0.19 | 2.20% | 1,112,600 |
| Nov 15, 2024 | 8.55 | 8.73 | 8.51 | 8.63 | 0.17 | 2.01% | 1,071,800 |
| Nov 14, 2024 | 8.59 | 8.63 | 8.40 | 8.46 | -0.15 | -1.74% | 1,204,400 |
| Nov 13, 2024 | 8.69 | 8.81 | 8.57 | 8.61 | 0.00 | 0.00% | 1,169,600 |
| Nov 12, 2024 | 8.64 | 8.76 | 8.54 | 8.61 | -0.05 | -0.58% | 901,822 |
| Nov 11, 2024 | 8.57 | 8.72 | 8.55 | 8.66 | 0.12 | 1.41% | 770,300 |
| Nov 8, 2024 | 8.43 | 8.64 | 8.08 | 8.54 | -0.15 | -1.73% | 2,042,600 |
| Nov 7, 2024 | 8.70 | 8.78 | 8.61 | 8.69 | 0.01 | 0.12% | 893,537 |
| Nov 6, 2024 | 8.88 | 8.88 | 8.46 | 8.68 | 0.11 | 1.28% | 1,295,300 |