AIV Quote, Trading Chart, Apartment Investment and Management Company

home / stock / aiv / aiv quote

Stock Information
Company Name: Apartment Investment and Management Company
Stock Symbol: AIV
Market: NYSE
Website: aimco.com
Menu
AIV AIV Quote AIV Short AIV News AIV Articles AIV Message Board
Get AIV Alerts

News, Short Squeeze, Breakout and More Instantly...
AIV Quote
Last:$8.995
Change Percent:-0.17%
Open:$9.07
Previous Close:$9.01
High:$9.07
Low:$8.955
Volume:340,883
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AIV Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$9.07
Close:$9.01
High:$9.07
Low:$8.955
Volume:340,883
Date:2024-07-19
Open:$9.03
Close:$9.01
High:$9.05
Low:$8.9346
Volume:651,036
Date:2024-07-18
Open:$8.97
Close:$9
High:$9.125
Low:$8.961
Volume:714,930
Date:2024-07-17
Open:$9.06
Close:$9.04
High:$9.135
Low:$8.96
Volume:1,090,093
Date:2024-07-16
Open:$8.89
Close:$9.11
High:$9.115
Low:$8.87
Volume:1,030,090
Date:2024-07-15
Open:$8.56
Close:$8.81
High:$8.82
Low:$8.545
Volume:1,138,088
Date:2024-07-12
Open:$8.65
Close:$8.49
High:$8.695
Low:$8.48
Volume:1,021,673
Date:2024-07-11
Open:$8.49
Close:$8.57
High:$8.61
Low:$8.45
Volume:882,408
Date:2024-07-10
Open:$8.39
Close:$8.31
High:$8.41
Low:$8.235
Volume:671,844
Date:2024-07-09
Open:$8.21
Close:$8.32
High:$8.33
Low:$8.09
Volume:1,028,891
Date:2024-07-08
Open:$8.24
Close:$8.2
High:$8.315
Low:$8.165
Volume:839,027
Date:2024-07-05
Open:$8.28
Close:$8.22
High:$8.36
Low:$8.22
Volume:601,535
Date:2024-07-04
Open:$8.46
Close:$8.28
High:$8.525
Low:$8.26
Volume:391,243
Date:2024-07-03
Open:$8.46
Close:$8.28
High:$8.525
Low:$8.26
Volume:391,243
Date:2024-07-02
Open:$8.35
Close:$8.45
High:$8.46
Low:$8.335
Volume:548,055
Date:2024-07-01
Open:$8.35
Close:$8.3
High:$8.37
Low:$8.15
Volume:688,311
Date:2024-06-28
Open:$8.15
Close:$8.29
High:$8.4
Low:$8.085
Volume:3,876,651
Date:2024-06-27
Open:$8.02
Close:$8.08
High:$8.08
Low:$7.98
Volume:908,621
Date:2024-06-26
Open:$7.91
Close:$7.97
High:$8.13
Low:$7.91
Volume:3,881,804
Date:2024-06-25
Open:$8.01
Close:$8
High:$8.03
Low:$7.92
Volume:1,222,048