Apartment Investment & Mgmt (AIV)

2.9600
-0.0100 (-0.34%)
NYSE· Last Trade: Jul 2nd, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Apartment Investment & Mgmt (AIV)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20262.973.002.952.971,592,5762.97
6/30/20262.983.002.952.971,138,3782.97
6/29/20262.963.002.953.001,340,7863.00
6/26/20262.913.002.902.972,792,1292.97
6/25/20262.902.912.852.901,766,1032.90
6/24/20262.942.952.912.921,192,5372.92
6/23/20262.912.942.902.921,771,1072.92
6/22/20262.902.922.892.901,729,6392.90
6/18/20262.892.932.892.902,420,7652.90
6/17/20262.902.912.862.903,061,4012.90
6/16/20262.892.922.882.912,545,0302.91
6/15/20262.882.892.852.871,201,9342.87
6/12/20262.882.902.872.88758,0392.88
6/11/20262.892.922.852.871,983,2262.87
6/10/20262.932.942.892.891,750,9032.89
6/09/20262.983.002.882.922,273,2642.92
6/08/20263.043.062.942.951,534,7572.95
6/05/20263.073.103.023.032,074,7063.03
6/04/20262.973.072.983.063,636,0063.06
6/03/20264.264.304.254.28989,2132.98
6/02/20264.264.294.214.291,127,9602.99
6/01/20264.204.294.204.28845,3402.98
5/29/20264.224.234.194.201,507,3872.92
5/28/20264.224.254.204.23755,8462.95
5/27/20264.234.254.204.23943,7542.95
5/26/20264.284.284.174.211,101,0552.93
5/22/20264.234.284.224.24626,8622.95
5/21/20264.234.254.204.22576,9542.94
5/20/20264.234.264.224.25691,0092.96
5/19/20264.224.264.214.22997,5732.94
5/18/20264.204.264.204.23996,7332.95
5/15/20264.214.234.154.191,270,6002.92
5/14/20264.264.284.234.231,109,0542.95
5/13/20264.284.294.234.261,004,9732.97
5/12/20264.324.324.284.281,028,4892.98
5/11/20264.244.324.234.322,269,2683.01
5/08/20264.314.334.234.241,476,5552.95
5/07/20264.224.324.224.312,522,2703.00
5/06/20264.264.284.234.24847,7382.95
5/05/20264.264.264.244.251,188,7152.96
5/04/20264.254.284.244.25916,2272.96
5/01/20264.264.304.254.261,477,1172.97
4/30/20264.194.264.194.251,066,7882.96
4/29/20264.264.264.194.211,087,9352.93
4/28/20264.274.274.234.261,388,7982.97
4/27/20264.224.274.224.231,268,7932.95
4/24/20264.214.264.214.23843,3462.95
4/23/20264.214.274.194.241,338,7112.95
4/22/20264.194.224.184.211,576,5052.93
4/21/20264.264.264.174.171,472,7822.90
4/20/20264.244.284.224.251,356,9872.96
4/17/20264.204.254.204.242,000,1152.95
4/16/20264.104.194.104.181,507,2502.91
4/15/20264.104.134.034.111,449,9952.86
4/14/20264.094.114.064.103,025,8922.85
4/13/20264.074.094.044.081,373,1502.84
4/10/20264.064.084.044.08872,2142.84
4/09/20264.094.094.044.071,399,5182.83
4/08/20264.094.104.044.081,606,0222.84
4/07/20264.044.074.034.041,295,8942.81
4/06/20264.054.054.014.041,172,7082.81
4/02/20264.004.073.994.051,396,5002.82