Advertisement
U.S. markets close in 7 minutes

Apartment Investment and Management Company (AIV)

NYSE - Nasdaq Real Time Price. Currency in USD
8.18+0.06 (+0.68%)
As of 03:53PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.128.218.108.188.18874,574
Mar 27, 20247.968.137.928.128.12818,800
Mar 26, 20248.068.067.927.937.931,017,800
Mar 25, 20248.038.067.898.018.01882,600
Mar 22, 20247.848.157.827.997.992,663,400
Mar 21, 20247.717.867.707.817.81983,300
Mar 20, 20247.477.767.477.707.70867,400
Mar 19, 20247.427.547.417.537.53713,400
Mar 18, 20247.437.537.407.427.42756,000
Mar 15, 20247.317.517.317.447.441,987,000
Mar 14, 20247.567.577.337.417.41665,500
Mar 13, 20247.557.667.537.597.591,058,200
Mar 12, 20247.707.757.537.587.581,099,800
Mar 11, 20247.767.797.697.747.741,061,000
Mar 08, 20247.787.837.707.767.76653,800
Mar 07, 20247.707.747.647.737.73870,500
Mar 06, 20247.667.687.587.617.61681,000
Mar 05, 20247.707.767.567.587.581,166,700
Mar 04, 20247.617.777.567.707.701,408,700
Mar 01, 20247.377.647.297.627.62916,600
Feb 29, 20247.387.457.287.387.381,276,600
Feb 28, 20247.177.407.177.277.27693,000
Feb 27, 20247.227.307.177.267.261,182,400
Feb 26, 20247.277.327.067.177.171,673,100
Feb 23, 20247.517.517.067.307.303,260,500
Feb 22, 20247.817.977.637.657.651,652,700
Feb 21, 20247.687.917.677.847.841,838,400
Feb 20, 20247.597.687.537.677.671,113,100
Feb 16, 20247.607.717.547.667.66490,200
Feb 15, 20247.527.687.527.687.681,163,900
Feb 14, 20247.407.527.377.467.46557,400
Feb 13, 20247.367.387.227.347.341,095,000
Feb 12, 20247.557.657.527.597.591,190,600
Feb 09, 20247.507.587.427.517.51859,000
Feb 08, 20247.427.557.427.517.511,011,000
Feb 07, 20247.527.527.397.427.42571,600
Feb 06, 20247.367.507.317.507.50599,500
Feb 05, 20247.367.447.327.377.37549,800
Feb 02, 20247.497.547.357.487.48618,100
Feb 01, 20247.427.617.297.617.61813,100
Jan 31, 20247.667.687.437.437.43890,600
Jan 30, 20247.637.707.567.647.64749,600
Jan 29, 20247.637.727.637.707.70661,900
Jan 26, 20247.737.737.617.667.66661,100
Jan 25, 20247.807.807.647.667.66772,700
Jan 24, 20247.807.807.647.667.661,113,900
Jan 23, 20247.817.827.637.737.73781,600
Jan 22, 20247.757.807.697.737.73938,400
Jan 19, 20247.557.877.547.697.692,745,200
Jan 18, 20247.497.547.427.507.50533,000
Jan 17, 20247.617.697.407.497.491,250,400
Jan 16, 20247.777.837.697.737.73959,200
Jan 12, 20247.988.037.837.837.83586,800
Jan 11, 20247.777.857.727.847.84820,200
Jan 10, 20247.787.887.747.837.83571,100
Jan 09, 20247.747.847.697.817.81460,500
Jan 08, 20247.697.897.667.877.87485,700
Jan 05, 20247.667.787.627.707.70611,000
Jan 04, 20247.697.777.647.747.74772,600
Jan 03, 20247.787.787.637.647.64946,600
Jan 02, 20247.747.897.747.837.83740,000
Dec 29, 20237.947.977.837.837.83854,300
Dec 28, 20237.938.047.937.987.98781,200
Dec 27, 20237.958.017.917.967.96892,900
Dec 26, 20237.917.957.817.897.89614,500
Dec 22, 20237.817.927.787.847.84746,600
Dec 21, 20237.757.797.687.757.75780,300
Dec 20, 20237.687.927.627.687.681,638,100
Dec 19, 20237.607.727.567.687.681,501,700
Dec 18, 20237.557.577.427.547.541,320,400
Dec 15, 20237.537.617.457.507.502,617,700
Dec 14, 20237.557.667.507.587.582,253,900
Dec 13, 20237.157.567.107.447.441,930,400
Dec 12, 20237.217.217.087.147.14568,700
Dec 11, 20237.107.197.107.177.17778,400
Dec 08, 20237.107.187.057.147.14672,000
Dec 07, 20237.127.257.087.137.13816,600
Dec 06, 20237.247.287.117.117.11702,300
Dec 05, 20237.197.257.097.167.16722,100
Dec 04, 20237.207.337.147.257.251,620,300
Dec 01, 20236.907.266.857.247.24959,800
Nov 30, 20236.916.956.836.896.891,231,900
Nov 29, 20236.987.056.846.896.89597,900
Nov 28, 20236.806.906.746.896.89572,800
Nov 27, 20236.816.856.766.826.821,149,500
Nov 24, 20236.796.896.746.856.85750,100
Nov 22, 20236.706.836.706.756.75771,300
Nov 21, 20236.606.656.556.646.64738,600
Nov 20, 20236.536.626.496.616.61843,200
Nov 17, 20236.556.616.496.516.511,076,000
Nov 16, 20236.556.616.436.496.49998,800
Nov 15, 20236.616.706.496.546.54929,900
Nov 14, 20236.496.756.466.606.601,079,800
Nov 13, 20236.246.346.216.316.311,595,000
Nov 10, 20236.326.366.206.326.32712,000
Nov 09, 20236.456.496.256.256.251,012,900
Nov 08, 20236.426.576.346.416.412,465,400
Nov 07, 20236.386.476.256.416.413,363,400
Nov 06, 20236.296.296.116.156.151,029,700
Nov 03, 20236.156.336.156.336.331,154,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...