Apartment Investment and ... (AIV)
NYSE: AIV
· Real-Time Price · USD
7.80
-0.11 (-1.33%)
At close: Aug 14, 2025, 3:59 PM
7.80
0.00%
After-hours: Aug 14, 2025, 06:24 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.86 | 7.89 | 7.75 | 7.80 | 7.80 | -1.39% | 907,242 |
| 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 |
| Aug 7, 2025 | 8.80 | 8.82 | 8.24 | 8.34 | 8.34 | -3.70% | 3,269,900 |
| Aug 6, 2025 | 8.66 | 8.79 | 8.63 | 8.66 | 8.66 | -0.23% | 1,049,355 |
| Aug 5, 2025 | 8.48 | 8.68 | 8.45 | 8.68 | 8.68 | 2.48% | 653,800 |
| Aug 4, 2025 | 8.65 | 8.65 | 8.39 | 8.47 | 8.47 | 0.95% | 927,700 |
| Aug 1, 2025 | 8.47 | 8.49 | 8.32 | 8.39 | 8.39 | -0.24% | 932,800 |
| Jul 31, 2025 | 8.39 | 8.51 | 8.31 | 8.41 | 8.41 | -0.83% | 2,129,600 |
| Jul 30, 2025 | 8.68 | 8.68 | 8.42 | 8.48 | 8.48 | -2.19% | 1,341,500 |
| Jul 29, 2025 | 8.67 | 8.68 | 8.60 | 8.67 | 8.67 | 0.81% | 1,839,900 |
| 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% | 626,400 |
| 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% | 498,700 |
| Jul 18, 2025 | 8.67 | 8.71 | 8.60 | 8.65 | 8.65 | 0.00% | 863,200 |