Stockscreener 앱 받기
7.91
1.62%
-0.13
시간 외 거래:
7.80
-0.11
-1.39%
Apartment Investment Management Co 주식 (AIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $8.25 | $7.87 | $0.38 | 3,370,838.0 | -1.62% |
| 2025-08-08 | $8.38 | $7.97 | $0.405 | 4,207,551.0 | -3.60% |
| 2025-08-07 | $8.82 | $8.24 | $0.575 | 3,269,796.0 | -3.70% |
| 2025-08-06 | $8.79 | $8.63 | $0.152 | 976,176.0 | -0.23% |
| 2025-08-05 | $8.68 | $8.45 | $0.23 | 653,781.0 | +2.48% |
| 2025-08-04 | $8.64 | $8.38 | $0.26 | 927,637.0 | +0.95% |
| 2025-08-01 | $8.49 | $8.32 | $0.175 | 932,786.0 | -0.24% |
| 2025-07-31 | $8.51 | $8.30 | $0.20 | 2,129,559.0 | -0.83% |
| 2025-07-30 | $8.68 | $8.42 | $0.26 | 1,341,486.0 | -2.19% |
| 2025-07-29 | $8.68 | $8.60 | $0.08 | 1,839,854.0 | +0.81% |
| 2025-07-28 | $8.66 | $8.56 | $0.10 | 607,541.0 | -0.69% |
| 2025-07-25 | $8.70 | $8.62 | $0.08 | 557,110.0 | -0.12% |
| 2025-07-24 | $8.75 | $8.63 | $0.12 | 626,361.0 | +0.12% |
| 2025-07-23 | $8.68 | $8.60 | $0.085 | 360,142.0 | -1.14% |
| 2025-07-22 | $8.77 | $8.64 | $0.13 | 489,824.0 | +1.04% |
| 2025-07-21 | $8.78 | $8.65 | $0.125 | 498,662.0 | +0.23% |
| 2025-07-18 | $8.71 | $8.60 | $0.11 | 862,363.0 | +0.00% |
| 2025-07-17 | $8.81 | $8.64 | $0.17 | 454,284.0 | -1.03% |
| 2025-07-16 | $8.79 | $8.57 | $0.225 | 628,780.0 | +1.63% |
| 2025-07-15 | $8.73 | $8.52 | $0.21 | 818,220.0 | -1.15% |
Apartment Investment Management Co 주식 (AIV) 연도별 가격 이력
이 심층 분석에서는 Apartment Investment Management Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Apartment Investment Management Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Apartment Investment Management Co 주식 (AIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.82 | $7.87 | $0.95 | 17,709,403.0 | -5.95% |
| 2025-07 | $8.87 | $8.30 | $0.565 | 20,316,413.0 | -2.77% |
| 2025-06 | $8.78 | $7.91 | $0.865 | 22,490,422.0 | +8.40% |
| 2025-05 | $8.32 | $7.77 | $0.556 | 14,997,383.0 | +0.88% |
| 2025-04 | $8.88 | $6.89 | $2.00 | 19,389,296.0 | -10.11% |
| 2025-03 | $9.11 | $8.39 | $0.72 | 17,751,257.0 | -2.76% |
| 2025-02 | $9.10 | $8.72 | $0.375 | 16,696,477.0 | +0.11% |
| 2025-01 | $9.29 | $8.50 | $0.79 | 28,416,595.0 | -0.55% |
Apartment Investment Management Co 주식 (AIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.90 | $7.98 | $0.92 | 14,520,311.0 | -5.09% |
| 2024-11 | $9.04 | $8.08 | $0.965 | 15,823,646.0 | +4.74% |
| 2024-10 | $9.06 | $8.39 | $0.666 | 18,307,562.0 | -6.64% |
| 2024-09 | $9.41 | $8.70 | $0.72 | 18,148,001.0 | -2.80% |
| 2024-08 | $9.48 | $8.50 | $0.985 | 19,379,530.0 | +4.97% |
| 2024-07 | $9.20 | $8.09 | $1.11 | 17,197,746.0 | +6.88% |
| 2024-06 | $8.40 | $7.89 | $0.51 | 21,916,797.0 | +5.07% |
| 2024-05 | $8.47 | $7.68 | $0.795 | 17,238,430.0 | -1.38% |
| 2024-04 | $8.44 | $7.72 | $0.72 | 21,280,531.0 | -2.32% |
| 2024-03 | $8.21 | $7.29 | $0.92 | 20,964,484.0 | +10.98% |
| 2024-02 | $7.97 | $7.06 | $0.91 | 22,203,564.0 | -0.67% |
| 2024-01 | $8.03 | $7.40 | $0.625 | 17,573,465.0 | -5.11% |
Apartment Investment Management Co 주식 (AIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.04 | $6.85 | $1.19 | 22,444,835.0 | +13.64% |
| 2023-11 | $7.04 | $5.70 | $1.34 | 23,311,117.0 | +17.58% |
| 2023-10 | $6.82 | $5.63 | $1.19 | 35,659,833.0 | -13.82% |
| 2023-09 | $7.75 | $6.72 | $1.03 | 19,402,291.0 | -10.64% |
| 2023-08 | $8.44 | $7.58 | $0.86 | 17,639,519.0 | -8.64% |
| 2023-07 | $8.93 | $8.28 | $0.65 | 24,891,862.0 | -2.23% |
| 2023-06 | $8.86 | $7.81 | $1.05 | 24,648,655.0 | +5.06% |
| 2023-05 | $8.66 | $7.59 | $1.07 | 36,077,026.0 | +3.58% |
| 2023-04 | $8.24 | $7.49 | $0.7499 | 20,831,940.0 | +1.82% |
| 2023-03 | $7.94 | $6.79 | $1.15 | 31,819,404.0 | +2.53% |
| 2023-02 | $7.83 | $7.18 | $0.655 | 14,233,227.0 | -0.13% |
| 2023-01 | $7.80 | $7.01 | $0.79 | 17,502,114.0 | +5.48% |
1.39%
자본화:
|
볼륨(24시간):