Apartment Investment and Management Company (AIV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.99 | 8.10 | 7.89 | 8.04 | 8.04 | 666,900 |
| Apr 23, 2024 | 8.11 | 8.18 | 8.04 | 8.06 | 8.06 | 799,200 |
| Apr 22, 2024 | 7.86 | 8.11 | 7.83 | 8.09 | 8.09 | 637,700 |
| Apr 19, 2024 | 7.77 | 7.90 | 7.72 | 7.83 | 7.83 | 868,000 |
| Apr 18, 2024 | 7.78 | 7.83 | 7.72 | 7.76 | 7.76 | 769,200 |
| Apr 17, 2024 | 7.82 | 7.91 | 7.74 | 7.76 | 7.76 | 631,800 |
| Apr 16, 2024 | 7.91 | 7.93 | 7.80 | 7.81 | 7.81 | 442,200 |
| Apr 15, 2024 | 8.10 | 8.19 | 7.95 | 7.97 | 7.97 | 890,800 |
| Apr 12, 2024 | 8.20 | 8.24 | 8.04 | 8.11 | 8.11 | 491,000 |
| Apr 11, 2024 | 8.20 | 8.24 | 8.06 | 8.23 | 8.23 | 746,700 |
| Apr 10, 2024 | 8.17 | 8.26 | 8.08 | 8.20 | 8.20 | 663,700 |
| Apr 09, 2024 | 8.28 | 8.44 | 8.24 | 8.39 | 8.39 | 1,881,400 |
| Apr 08, 2024 | 7.98 | 8.34 | 7.95 | 8.28 | 8.28 | 1,960,000 |
| Apr 05, 2024 | 7.85 | 7.89 | 7.79 | 7.84 | 7.84 | 553,500 |
| Apr 04, 2024 | 8.05 | 8.12 | 7.84 | 7.87 | 7.87 | 682,100 |
| Apr 03, 2024 | 7.80 | 7.97 | 7.80 | 7.95 | 7.95 | 412,900 |
| Apr 02, 2024 | 7.87 | 7.91 | 7.79 | 7.85 | 7.85 | 865,400 |
| Apr 01, 2024 | 8.23 | 8.23 | 7.98 | 7.99 | 7.99 | 857,400 |
| Mar 28, 2024 | 8.12 | 8.21 | 8.07 | 8.19 | 8.19 | 1,373,700 |
| Mar 27, 2024 | 7.96 | 8.13 | 7.92 | 8.12 | 8.12 | 818,800 |
| Mar 26, 2024 | 8.06 | 8.06 | 7.92 | 7.93 | 7.93 | 1,017,800 |
| Mar 25, 2024 | 8.03 | 8.06 | 7.89 | 8.01 | 8.01 | 882,600 |
| Mar 22, 2024 | 7.84 | 8.15 | 7.82 | 7.99 | 7.99 | 2,663,400 |
| Mar 21, 2024 | 7.71 | 7.86 | 7.70 | 7.81 | 7.81 | 983,300 |
| Mar 20, 2024 | 7.47 | 7.76 | 7.47 | 7.70 | 7.70 | 867,400 |
| Mar 19, 2024 | 7.42 | 7.54 | 7.41 | 7.53 | 7.53 | 713,400 |
| Mar 18, 2024 | 7.43 | 7.53 | 7.40 | 7.42 | 7.42 | 756,000 |
| Mar 15, 2024 | 7.31 | 7.51 | 7.31 | 7.44 | 7.44 | 1,987,000 |
| Mar 14, 2024 | 7.56 | 7.57 | 7.33 | 7.41 | 7.41 | 665,500 |
| Mar 13, 2024 | 7.55 | 7.66 | 7.53 | 7.59 | 7.59 | 1,058,200 |
| Mar 12, 2024 | 7.70 | 7.75 | 7.53 | 7.58 | 7.58 | 1,099,800 |
| Mar 11, 2024 | 7.76 | 7.79 | 7.69 | 7.74 | 7.74 | 1,061,000 |
| Mar 08, 2024 | 7.78 | 7.83 | 7.70 | 7.76 | 7.76 | 653,800 |
| Mar 07, 2024 | 7.70 | 7.74 | 7.64 | 7.73 | 7.73 | 870,500 |
| Mar 06, 2024 | 7.66 | 7.68 | 7.58 | 7.61 | 7.61 | 681,000 |
| Mar 05, 2024 | 7.70 | 7.76 | 7.56 | 7.58 | 7.58 | 1,166,700 |
| Mar 04, 2024 | 7.61 | 7.77 | 7.56 | 7.70 | 7.70 | 1,408,700 |
| Mar 01, 2024 | 7.37 | 7.64 | 7.29 | 7.62 | 7.62 | 916,600 |
| Feb 29, 2024 | 7.38 | 7.45 | 7.28 | 7.38 | 7.38 | 1,276,600 |
| Feb 28, 2024 | 7.17 | 7.40 | 7.17 | 7.27 | 7.27 | 693,000 |
| Feb 27, 2024 | 7.22 | 7.30 | 7.17 | 7.26 | 7.26 | 1,182,400 |
| Feb 26, 2024 | 7.27 | 7.32 | 7.06 | 7.17 | 7.17 | 1,673,100 |
| Feb 23, 2024 | 7.51 | 7.51 | 7.06 | 7.30 | 7.30 | 3,260,500 |
| Feb 22, 2024 | 7.81 | 7.97 | 7.63 | 7.65 | 7.65 | 1,652,700 |
| Feb 21, 2024 | 7.68 | 7.91 | 7.67 | 7.84 | 7.84 | 1,838,400 |
| Feb 20, 2024 | 7.59 | 7.68 | 7.53 | 7.67 | 7.67 | 1,113,100 |
| Feb 16, 2024 | 7.60 | 7.71 | 7.54 | 7.66 | 7.66 | 490,200 |
| Feb 15, 2024 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 1,163,900 |
| Feb 14, 2024 | 7.40 | 7.52 | 7.37 | 7.46 | 7.46 | 557,400 |
| Feb 13, 2024 | 7.36 | 7.38 | 7.22 | 7.34 | 7.34 | 1,095,000 |
| Feb 12, 2024 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | 1,190,600 |
| Feb 09, 2024 | 7.50 | 7.58 | 7.42 | 7.51 | 7.51 | 859,000 |
| Feb 08, 2024 | 7.42 | 7.55 | 7.42 | 7.51 | 7.51 | 1,011,000 |
| Feb 07, 2024 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | 571,600 |
| Feb 06, 2024 | 7.36 | 7.50 | 7.31 | 7.50 | 7.50 | 599,500 |
| Feb 05, 2024 | 7.36 | 7.44 | 7.32 | 7.37 | 7.37 | 549,800 |
| Feb 02, 2024 | 7.49 | 7.54 | 7.35 | 7.48 | 7.48 | 618,100 |
| Feb 01, 2024 | 7.42 | 7.61 | 7.29 | 7.61 | 7.61 | 813,100 |
| Jan 31, 2024 | 7.66 | 7.68 | 7.43 | 7.43 | 7.43 | 890,600 |
| Jan 30, 2024 | 7.63 | 7.70 | 7.56 | 7.64 | 7.64 | 749,600 |
| Jan 29, 2024 | 7.63 | 7.72 | 7.63 | 7.70 | 7.70 | 661,900 |
| Jan 26, 2024 | 7.73 | 7.73 | 7.61 | 7.66 | 7.66 | 661,100 |
| Jan 25, 2024 | 7.80 | 7.80 | 7.64 | 7.66 | 7.66 | 772,700 |
| Jan 24, 2024 | 7.80 | 7.80 | 7.64 | 7.66 | 7.66 | 1,113,900 |
| Jan 23, 2024 | 7.81 | 7.82 | 7.63 | 7.73 | 7.73 | 781,600 |
| Jan 22, 2024 | 7.75 | 7.80 | 7.69 | 7.73 | 7.73 | 938,400 |
| Jan 19, 2024 | 7.55 | 7.87 | 7.54 | 7.69 | 7.69 | 2,745,200 |
| Jan 18, 2024 | 7.49 | 7.54 | 7.42 | 7.50 | 7.50 | 533,000 |
| Jan 17, 2024 | 7.61 | 7.69 | 7.40 | 7.49 | 7.49 | 1,250,400 |
| Jan 16, 2024 | 7.77 | 7.83 | 7.69 | 7.73 | 7.73 | 959,200 |
| Jan 12, 2024 | 7.98 | 8.03 | 7.83 | 7.83 | 7.83 | 586,800 |
| Jan 11, 2024 | 7.77 | 7.85 | 7.72 | 7.84 | 7.84 | 820,200 |
| Jan 10, 2024 | 7.78 | 7.88 | 7.74 | 7.83 | 7.83 | 571,100 |
| Jan 09, 2024 | 7.74 | 7.84 | 7.69 | 7.81 | 7.81 | 460,500 |
| Jan 08, 2024 | 7.69 | 7.89 | 7.66 | 7.87 | 7.87 | 485,700 |
| Jan 05, 2024 | 7.66 | 7.78 | 7.62 | 7.70 | 7.70 | 611,000 |
| Jan 04, 2024 | 7.69 | 7.77 | 7.64 | 7.74 | 7.74 | 772,600 |
| Jan 03, 2024 | 7.78 | 7.78 | 7.63 | 7.64 | 7.64 | 946,600 |
| Jan 02, 2024 | 7.74 | 7.89 | 7.74 | 7.83 | 7.83 | 740,000 |
| Dec 29, 2023 | 7.94 | 7.97 | 7.83 | 7.83 | 7.83 | 854,300 |
| Dec 28, 2023 | 7.93 | 8.04 | 7.93 | 7.98 | 7.98 | 781,200 |
| Dec 27, 2023 | 7.95 | 8.01 | 7.91 | 7.96 | 7.96 | 892,900 |
| Dec 26, 2023 | 7.91 | 7.95 | 7.81 | 7.89 | 7.89 | 614,500 |
| Dec 22, 2023 | 7.81 | 7.92 | 7.78 | 7.84 | 7.84 | 746,600 |
| Dec 21, 2023 | 7.75 | 7.79 | 7.68 | 7.75 | 7.75 | 780,300 |
| Dec 20, 2023 | 7.68 | 7.92 | 7.62 | 7.68 | 7.68 | 1,638,100 |
| Dec 19, 2023 | 7.60 | 7.72 | 7.56 | 7.68 | 7.68 | 1,501,700 |
| Dec 18, 2023 | 7.55 | 7.57 | 7.42 | 7.54 | 7.54 | 1,320,400 |
| Dec 15, 2023 | 7.53 | 7.61 | 7.45 | 7.50 | 7.50 | 2,617,700 |
| Dec 14, 2023 | 7.55 | 7.66 | 7.50 | 7.58 | 7.58 | 2,253,900 |
| Dec 13, 2023 | 7.15 | 7.56 | 7.10 | 7.44 | 7.44 | 1,930,400 |
| Dec 12, 2023 | 7.21 | 7.21 | 7.08 | 7.14 | 7.14 | 568,700 |
| Dec 11, 2023 | 7.10 | 7.19 | 7.10 | 7.17 | 7.17 | 778,400 |
| Dec 08, 2023 | 7.10 | 7.18 | 7.05 | 7.14 | 7.14 | 672,000 |
| Dec 07, 2023 | 7.12 | 7.25 | 7.08 | 7.13 | 7.13 | 816,600 |
| Dec 06, 2023 | 7.24 | 7.28 | 7.11 | 7.11 | 7.11 | 702,300 |
| Dec 05, 2023 | 7.19 | 7.25 | 7.09 | 7.16 | 7.16 | 722,100 |
| Dec 04, 2023 | 7.20 | 7.33 | 7.14 | 7.25 | 7.25 | 1,620,300 |
| Dec 01, 2023 | 6.90 | 7.26 | 6.85 | 7.24 | 7.24 | 959,800 |
| Nov 30, 2023 | 6.91 | 6.95 | 6.83 | 6.89 | 6.89 | 1,231,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.