Get the Stockscreener App
8.83
2.20%
0.20
After Hours:
8.82
-0.010
-0.11%
Apartment Investment Management Co Stock (AIV) Price History
The historical daily chart and data for Apartment Investment Management Co stock (AIV), show that the latest closing stock price as of November 18, 2024, is $8.83.
- Apartment Investment Management Co all-time high stock price is $55.68, occurred on February 21, 2020.
- The lowest Apartment Investment Management Co stock price recorded was $4.40 on December 17, 2020. Since then, Apartment Investment Management Co's stock price has risen over 100.68% to $8.83 now.
- The 52-week high stock price for AIV is $9.485, representing a 7.42% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for AIV is $6.49, indicating a -26.50% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Apartment Investment Management Co (AIV) stock in the beginning of 2023 was $7.75. The stock closed the year at $7.12, a loss of over -8.13% for the year.
The table below shows more information about AIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.89 | $8.60 | $0.295 | 787,441.0 | +2.26% |
| Nov 15, 2024 | $8.73 | $8.51 | $0.22 | 1,051,204.0 | +2.01% |
| Nov 14, 2024 | $8.62 | $8.40 | $0.22 | 1,149,423.0 | -1.74% |
| Nov 13, 2024 | $8.80 | $8.57 | $0.23 | 1,146,775.0 | +0.00% |
| Nov 12, 2024 | $8.76 | $8.54 | $0.215 | 863,440.0 | -0.58% |
| Nov 11, 2024 | $8.72 | $8.55 | $0.17 | 743,486.0 | +1.41% |
| Nov 08, 2024 | $8.64 | $8.08 | $0.56 | 1,978,743.0 | -1.73% |
| Nov 07, 2024 | $8.78 | $8.61 | $0.17 | 847,155.0 | +0.12% |
| Nov 06, 2024 | $8.88 | $8.46 | $0.42 | 1,253,485.0 | +1.28% |
| Nov 05, 2024 | $8.58 | $8.38 | $0.20 | 637,977.0 | +1.78% |
| Nov 04, 2024 | $8.49 | $8.32 | $0.17 | 951,192.0 | +1.08% |
| Nov 01, 2024 | $8.51 | $8.33 | $0.175 | 579,930.0 | -1.30% |
| Oct 31, 2024 | $8.58 | $8.44 | $0.14 | 984,682.0 | -1.52% |
| Oct 30, 2024 | $8.64 | $8.52 | $0.12 | 430,685.0 | +0.12% |
| Oct 29, 2024 | $8.69 | $8.53 | $0.155 | 851,907.0 | -1.72% |
| Oct 28, 2024 | $8.81 | $8.67 | $0.145 | 527,604.0 | +0.11% |
| Oct 25, 2024 | $8.72 | $8.64 | $0.0793 | 1,423,553.0 | +1.05% |
| Oct 24, 2024 | $8.65 | $8.56 | $0.085 | 558,667.0 | -0.12% |
| Oct 23, 2024 | $8.66 | $8.53 | $0.135 | 715,799.0 | +0.82% |
| Oct 22, 2024 | $8.59 | $8.47 | $0.115 | 602,111.0 | -0.12% |
| Oct 21, 2024 | $8.82 | $8.54 | $0.285 | 1,314,519.0 | -3.06% |
Apartment Investment Management Co Stock (AIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Apartment Investment Management Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Apartment Investment Management Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Apartment Investment Management Co Stock (AIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.89 | $8.08 | $0.815 | 12,777,692.0 | +4.56% |
| Oct, 2024 | $9.06 | $8.39 | $0.666 | 18,307,562.0 | -6.64% |
| Sep, 2024 | $9.41 | $8.70 | $0.72 | 18,148,001.0 | -2.80% |
| Aug, 2024 | $9.48 | $8.50 | $0.985 | 19,379,530.0 | +4.97% |
| Jul, 2024 | $9.20 | $8.09 | $1.11 | 17,197,746.0 | +6.88% |
| Jun, 2024 | $8.40 | $7.89 | $0.51 | 21,916,797.0 | +5.07% |
| May, 2024 | $8.47 | $7.68 | $0.795 | 17,238,430.0 | -1.38% |
| Apr, 2024 | $8.44 | $7.72 | $0.72 | 21,280,531.0 | -2.32% |
| Mar, 2024 | $8.21 | $7.29 | $0.92 | 20,964,484.0 | +10.98% |
| Feb, 2024 | $7.97 | $7.06 | $0.91 | 22,203,564.0 | -0.67% |
| Jan, 2024 | $8.03 | $7.40 | $0.625 | 17,573,465.0 | -5.11% |
Apartment Investment Management Co Stock (AIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.04 | $6.85 | $1.19 | 22,444,835.0 | +13.64% |
| Nov, 2023 | $7.04 | $5.70 | $1.34 | 23,311,117.0 | +17.58% |
| Oct, 2023 | $6.82 | $5.63 | $1.19 | 35,659,833.0 | -13.82% |
| Sep, 2023 | $7.75 | $6.72 | $1.03 | 19,402,291.0 | -10.64% |
| Aug, 2023 | $8.44 | $7.58 | $0.86 | 17,639,519.0 | -8.64% |
| Jul, 2023 | $8.93 | $8.28 | $0.65 | 24,891,862.0 | -2.23% |
| Jun, 2023 | $8.86 | $7.81 | $1.05 | 24,648,655.0 | +5.06% |
| May, 2023 | $8.66 | $7.59 | $1.07 | 36,077,026.0 | +3.58% |
| Apr, 2023 | $8.24 | $7.49 | $0.7499 | 20,831,940.0 | +1.82% |
| Mar, 2023 | $7.94 | $6.79 | $1.15 | 31,819,404.0 | +2.53% |
| Feb, 2023 | $7.83 | $7.18 | $0.655 | 14,233,227.0 | -0.13% |
| Jan, 2023 | $7.80 | $7.01 | $0.79 | 17,502,114.0 | +5.48% |
Apartment Investment Management Co Stock (AIV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.49 | $6.90 | $1.59 | 23,866,414.0 | -15.04% |
| Nov, 2022 | $8.40 | $7.08 | $1.32 | 19,797,716.0 | +5.54% |
| Oct, 2022 | $8.00 | $6.46 | $1.53 | 41,181,217.0 | +8.77% |
| Sep, 2022 | $9.32 | $6.96 | $2.37 | 36,565,174.0 | -17.42% |
| Aug, 2022 | $9.79 | $7.57 | $2.22 | 40,216,769.0 | +6.25% |
| Jul, 2022 | $8.50 | $6.43 | $2.07 | 23,501,357.0 | +30.00% |
| Jun, 2022 | $6.49 | $5.63 | $0.855 | 46,025,023.0 | +1.91% |
| May, 2022 | $6.42 | $5.22 | $1.20 | 44,060,557.0 | -0.32% |
| Apr, 2022 | $7.40 | $6.29 | $1.11 | 25,264,063.0 | -13.93% |
| Mar, 2022 | $7.65 | $6.88 | $0.77 | 30,129,870.0 | +2.52% |
| Feb, 2022 | $7.28 | $6.54 | $0.74 | 34,854,069.0 | +1.56% |
| Jan, 2022 | $7.91 | $6.41 | $1.50 | 33,916,379.0 | -8.94% |
0.23%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):