AIV - APARTMENT INVESTMENT & MANAGEMENT CO
7.99
-0.110 -1.377%
Share volume: 579,228
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.10
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $8.17 | $8.17 | $8.18 | $8.18 | $7.96 | $7.96 | $7.99 | $7.99 | 579,228 | $579,228.00 |
| 05-07-2025 | $8.05 | $8.05 | $8.11 | $8.11 | $8.00 | $8.00 | $8.10 | $8.10 | 827,631 | $827,631.00 |
| 05-06-2025 | $8.03 | $8.03 | $8.05 | $8.05 | $7.95 | $7.95 | $8.03 | $8.03 | 500,128 | $500,128.00 |
| 05-05-2025 | $8.23 | $8.23 | $8.23 | $8.23 | $8.04 | $8.04 | $8.06 | $8.06 | 701,653 | $701,653.00 |
| 05-02-2025 | $8.12 | $8.12 | $8.33 | $8.33 | $8.12 | $8.12 | $8.25 | $8.25 | 953,077 | $953,077.00 |
| 05-01-2025 | $7.90 | $7.90 | $8.13 | $8.13 | $7.81 | $7.81 | $8.08 | $8.08 | 1,019,077 | $1,019,077.00 |
| 04-30-2025 | $7.77 | $7.77 | $7.97 | $7.97 | $7.71 | $7.71 | $7.91 | $7.91 | 1,202,164 | $1,202,164.00 |
| 04-29-2025 | $7.72 | $7.72 | $7.83 | $7.83 | $7.72 | $7.72 | $7.81 | $7.81 | 663,448 | $663,448.00 |
| 04-28-2025 | $7.70 | $7.70 | $7.83 | $7.83 | $7.67 | $7.67 | $7.77 | $7.77 | 585,760 | $585,760.00 |
| 04-25-2025 | $7.69 | $7.69 | $7.77 | $7.77 | $7.65 | $7.65 | $7.72 | $7.72 | 829,499 | $829,499.00 |
