Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Apartment Investment & Management (AIV) Historical Prices

AIV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.651.651.561.571.57-4.27%1,614,3860.86
Oct 29, 20261.621.661.621.641.64+1.86%1,413,9780.76
Oct 28, 20261.641.651.611.611.61-2.42%1,325,8530.72
Oct 27, 20261.631.661.611.651.65+1.23%2,257,8721.24
Oct 26, 20261.611.671.611.631.63+0.00%2,668,6691.49
Oct 23, 20261.621.651.601.631.63-0.61%2,123,8961.20
Oct 22, 20261.621.671.611.641.64+1.86%2,786,4841.60
Oct 21, 20261.681.701.611.611.61-3.59%5,265,8793.16
Oct 20, 20261.671.681.631.671.67+1.21%2,429,9051.48
Oct 19, 20261.701.711.641.651.65-2.94%3,250,0622.02
Oct 16, 20261.681.731.631.701.70+1.19%3,364,0902.14
Oct 15, 20261.681.731.661.681.68+1.20%2,898,9591.87
Oct 14, 20261.711.801.651.661.66-4.05%2,146,5231.39
Oct 13, 20261.761.791.721.731.73-2.26%2,168,2421.43
Oct 12, 20261.761.781.721.771.77+0.00%2,374,9361.58
Oct 09, 20261.771.791.721.771.77-0.56%3,214,0082.19
Oct 08, 20261.781.801.731.781.78+1.14%3,740,1702.63
Oct 07, 20261.841.871.761.761.76-5.88%1,863,3431.32
Oct 06, 20261.881.911.871.871.87-0.53%1,445,3281.02
Oct 05, 20261.911.921.871.881.88-2.59%1,928,1031.37
Oct 02, 20262.002.011.921.931.93-3.02%2,190,5451.58
Oct 01, 20262.002.041.971.991.99+0.51%5,223,8753.96
Sep 30, 20262.082.081.921.981.98-3.88%3,734,6132.96
Sep 29, 20262.152.152.052.062.06-3.74%2,558,8432.06
Sep 28, 20262.172.182.122.142.14-1.83%1,729,1491.40
Sep 25, 20262.182.182.152.182.18+0.00%1,217,8560.98
Sep 24, 20262.192.222.142.182.18-0.91%3,235,6882.68
Sep 23, 20262.162.212.122.202.20+1.85%5,178,1574.43
Sep 22, 20262.172.192.152.162.16+0.00%1,267,7221.08
Sep 21, 20262.182.192.142.162.16-0.92%2,400,5542.07
Sep 18, 20262.202.232.182.182.18-1.80%1,028,2960.88
Sep 17, 20262.262.292.222.222.22-1.33%1,719,8201.47
Sep 16, 20262.292.332.252.252.25-1.75%1,837,0361.56
Sep 15, 20262.382.382.272.292.29-3.38%1,462,1191.21
Sep 14, 20262.392.422.322.372.37-1.25%2,581,7692.14
Sep 11, 20262.452.452.402.402.40-1.64%948,7110.78
Sep 10, 20262.462.462.422.442.44-0.81%2,063,0721.74
Sep 09, 20262.482.502.462.462.46-0.81%1,783,4031.50
Sep 08, 20262.552.562.482.482.48-3.13%1,274,0981.06
Sep 07, 20262.522.592.522.562.56+0.00%00.00
Sep 04, 20262.522.592.522.562.56+0.79%792,1900.64
Sep 03, 20262.562.582.532.542.54-0.78%512,0380.40
Sep 02, 20262.542.572.532.562.56+0.39%608,6470.46
Sep 01, 20262.522.572.512.552.55+1.59%1,299,5060.99
Aug 31, 20262.522.542.502.512.51-1.57%4,891,5573.90
Aug 28, 20262.502.602.502.552.55+1.59%1,702,0891.37
Aug 27, 20262.522.542.492.512.51-0.79%1,067,1390.85
Aug 26, 20262.572.582.522.532.53-1.94%2,230,0161.82
Aug 25, 20262.582.612.572.582.58-0.77%481,8430.39
Aug 24, 20262.622.642.592.602.60-0.76%771,5150.62