Advertisement
Advertisement
U.S. Markets open in 8 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Apartment Investment and Management Company (AIV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.59+0.37 (+5.12%)
At close: 04:00PM EST
7.65 +0.06 (+0.79%)
After hours: 07:37PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20217.277.637.227.597.591,583,300
Dec 01, 20217.547.677.227.227.223,283,800
Nov 30, 20217.487.607.387.417.412,505,600
Nov 29, 20217.767.807.517.627.622,211,100
Nov 26, 20217.817.817.497.607.601,860,600
Nov 24, 20217.918.077.868.038.03977,600
Nov 23, 20217.897.967.847.917.911,652,400
Nov 22, 20217.828.047.787.867.861,333,700
Nov 19, 20217.927.997.767.807.801,870,000
Nov 18, 20218.008.087.947.997.99844,600
Nov 17, 20217.998.037.717.997.991,393,400
Nov 16, 20218.138.167.958.018.011,223,100
Nov 15, 20218.028.157.938.148.141,179,500
Nov 12, 20218.048.077.958.028.02837,600
Nov 11, 20217.928.057.838.038.031,088,100
Nov 10, 20217.958.077.877.887.881,251,900
Nov 10, 20210.44 Dividend
Nov 09, 20217.958.037.908.037.591,255,500
Nov 08, 20217.948.007.857.917.483,907,600
Nov 05, 20217.908.107.837.887.453,555,700
Nov 04, 20217.918.007.717.807.37869,300
Nov 03, 20217.697.977.657.917.481,504,000
Nov 02, 20217.687.857.677.697.272,292,500
Nov 01, 20217.647.697.357.657.232,730,400
Oct 29, 20217.727.887.587.587.162,264,500
Oct 28, 20217.547.767.537.757.332,371,100
Oct 27, 20217.527.637.497.537.122,236,400
Oct 26, 20217.387.557.337.527.111,763,200
Oct 25, 20217.447.467.357.366.961,466,800
Oct 22, 20217.407.577.397.447.031,545,900
Oct 21, 20217.427.527.387.406.99970,700
Oct 20, 20217.327.447.267.437.02637,700
Oct 19, 20217.467.467.337.336.93620,600
Oct 18, 20217.417.527.347.437.02862,800
Oct 15, 20217.607.677.437.457.041,005,600
Oct 14, 20217.357.527.297.517.101,510,600
Oct 13, 20217.327.367.247.346.94968,600
Oct 12, 20217.227.347.197.306.90689,300
Oct 11, 20217.157.197.067.186.79374,900
Oct 08, 20217.207.267.137.146.75382,700
Oct 07, 20217.177.267.127.196.80836,300
Oct 06, 20217.007.196.847.156.76836,400
Oct 05, 20217.257.257.077.086.691,105,900
Oct 04, 20217.137.357.137.256.852,228,900
Oct 01, 20216.997.336.997.236.831,598,300
Sep 30, 20217.117.126.846.856.471,394,900
Sep 29, 20216.987.146.967.056.66904,800
Sep 28, 20216.836.986.766.946.561,197,500
Sep 27, 20216.897.026.846.846.471,201,800
Sep 24, 20216.926.986.856.856.47535,900
Sep 23, 20216.907.046.886.986.60878,700
Sep 22, 20216.816.966.816.876.49849,800
Sep 21, 20216.766.876.756.756.381,063,000
Sep 20, 20216.666.796.536.756.381,425,100
Sep 17, 20216.916.966.716.716.344,658,500
Sep 16, 20216.886.996.786.906.52998,300
Sep 15, 20216.856.926.796.876.49866,400
Sep 14, 20216.876.916.766.856.471,036,300
Sep 13, 20216.896.966.776.876.491,286,500
Sep 10, 20217.017.026.806.856.471,826,300
Sep 09, 20217.157.167.027.026.64921,300
Sep 08, 20217.157.347.127.226.821,262,900
Sep 07, 20217.317.417.167.186.791,626,700
Sep 03, 20217.407.417.277.417.001,120,500
Sep 02, 20217.307.387.247.376.971,046,000
Sep 01, 20217.187.357.107.296.891,897,100
Aug 31, 20217.157.307.107.186.792,418,000
Aug 30, 20217.097.137.037.126.731,146,900
Aug 27, 20216.897.136.887.086.691,200,300
Aug 26, 20216.766.886.726.876.491,108,400
Aug 25, 20216.786.926.686.846.471,603,000
Aug 24, 20216.656.826.586.786.413,336,300
Aug 23, 20216.606.676.506.536.171,150,800
Aug 20, 20216.466.636.336.586.221,240,600
Aug 19, 20216.476.656.406.446.091,516,400
Aug 18, 20216.446.666.356.566.201,529,700
Aug 17, 20216.516.546.266.496.131,998,900
Aug 16, 20216.606.766.526.596.231,385,800
Aug 13, 20216.706.816.636.816.44989,900
Aug 12, 20216.736.746.606.696.321,111,500
Aug 12, 20210.44 Dividend
Aug 11, 20216.616.746.556.695.91925,800
Aug 10, 20216.746.776.616.615.84887,800
Aug 09, 20216.836.856.726.745.95721,300
Aug 06, 20216.916.966.846.886.08844,200
Aug 05, 20216.726.886.726.876.07882,400
Aug 04, 20216.736.826.666.675.89953,500
Aug 03, 20216.946.946.706.796.001,131,600
Aug 02, 20217.017.226.916.966.151,736,100
Jul 30, 20216.937.076.876.966.151,678,500
Jul 29, 20216.837.006.806.906.091,072,300
Jul 28, 20216.937.006.836.886.081,351,600
Jul 27, 20216.706.946.666.906.091,305,400
Jul 26, 20216.716.786.636.745.951,070,000
Jul 23, 20216.746.776.626.715.931,228,700
Jul 22, 20216.886.906.606.645.861,978,400
Jul 21, 20216.877.026.866.886.081,728,900
Jul 20, 20216.566.946.556.846.042,207,100
Jul 19, 20216.896.916.486.545.783,088,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement