D
Apartment Investment and Management Company
AIV
$7.77
$0.1451.90%
NYSE
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 21, 2025 | 7.76 | 7.80 | 7.55 | 7.62 | 661,183 | 7.62 |
| Apr 17, 2025 | 7.66 | 7.91 | 7.66 | 7.83 | 844,345 | 7.83 |
| Apr 16, 2025 | 7.72 | 7.80 | 7.61 | 7.67 | 576,099 | 7.67 |
| Apr 15, 2025 | 7.68 | 7.79 | 7.65 | 7.73 | 749,900 | 7.73 |
| Apr 14, 2025 | 7.63 | 7.77 | 7.58 | 7.70 | 891,227 | 7.70 |
| Apr 11, 2025 | 7.44 | 7.63 | 7.31 | 7.59 | 1,035,243 | 7.59 |
| Apr 10, 2025 | 7.45 | 7.56 | 7.21 | 7.50 | 1,327,812 | 7.50 |
| Apr 09, 2025 | 7.33 | 7.73 | 6.89 | 7.61 | 1,323,550 | 7.61 |
| Apr 08, 2025 | 7.83 | 7.83 | 7.22 | 7.24 | 1,281,216 | 7.24 |
| Apr 07, 2025 | 7.66 | 7.99 | 7.42 | 7.63 | 1,739,050 | 7.63 |
| Apr 04, 2025 | 8.23 | 8.25 | 7.83 | 7.83 | 1,532,268 | 7.83 |
| Apr 03, 2025 | 8.72 | 8.83 | 8.38 | 8.43 | 902,703 | 8.43 |
| Apr 02, 2025 | 8.80 | 8.87 | 8.72 | 8.84 | 499,434 | 8.84 |
| Apr 01, 2025 | 8.77 | 8.89 | 8.68 | 8.85 | 747,682 | 8.85 |
| Mar 31, 2025 | 8.77 | 8.85 | 8.68 | 8.80 | 1,000,470 | 8.80 |
NYSE
04/22/2025 3:33PM Eastern
Quotes delayed