Apartment Investment and ... (AIV)
9.07
0.02 (0.22%)
At close: Mar 03, 2025, 12:41 PM
AIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 8.93 | 9.08 | 8.91 | 9.05 | 0.16 | 1.80% | 1,752,484 |
| 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 |
| Jan 21, 2025 | 9.08 | 9.20 | 9.04 | 9.07 | 0.06 | 0.67% | 1,279,331 |
| 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 |