NYSE:AIV
Apartment Investment and Management Co Stock Price (Quote)
$8.20
+0.0900 (+1.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.72 | $8.44 | Friday, 3rd May 2024 AIV stock ended at $8.20. This is 1.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.77% from a day low at $8.12 to a day high of $8.34. |
| 90 days | $7.06 | $8.44 | |
| 52 weeks | $5.63 | $8.93 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $8.28 | $8.34 | $8.12 | $8.20 | 720 303 |
| May 02, 2024 | $7.97 | $8.15 | $7.90 | $8.11 | 610 291 |
| May 01, 2024 | $8.02 | $8.06 | $7.87 | $7.91 | 735 734 |
| Apr 30, 2024 | $8.01 | $8.06 | $7.85 | $8.00 | 4 633 490 |
| Apr 29, 2024 | $8.11 | $8.17 | $8.01 | $8.06 | 619 516 |
| Apr 26, 2024 | $7.97 | $8.15 | $7.97 | $8.05 | 723 608 |
| Apr 25, 2024 | $7.99 | $8.03 | $7.93 | $7.98 | 730 276 |
| Apr 24, 2024 | $7.99 | $8.10 | $7.89 | $8.04 | 653 846 |
| Apr 23, 2024 | $8.11 | $8.18 | $8.04 | $8.06 | 799 196 |
| Apr 22, 2024 | $7.86 | $8.11 | $7.83 | $8.09 | 605 304 |
| Apr 19, 2024 | $7.77 | $7.90 | $7.72 | $7.83 | 689 025 |
| Apr 18, 2024 | $7.78 | $7.83 | $7.72 | $7.76 | 597 814 |
| Apr 17, 2024 | $7.82 | $7.91 | $7.74 | $7.76 | 620 987 |
| Apr 16, 2024 | $7.91 | $7.93 | $7.80 | $7.81 | 429 817 |
| Apr 15, 2024 | $8.10 | $8.19 | $7.95 | $7.97 | 778 404 |
| Apr 12, 2024 | $8.20 | $8.24 | $8.05 | $8.11 | 382 143 |
| Apr 11, 2024 | $8.20 | $8.24 | $8.06 | $8.23 | 699 513 |
| Apr 10, 2024 | $8.17 | $8.26 | $8.08 | $8.20 | 627 584 |
| Apr 09, 2024 | $8.28 | $8.44 | $8.24 | $8.39 | 1 756 122 |
| Apr 08, 2024 | $7.98 | $8.34 | $7.95 | $8.28 | 1 924 620 |
| Apr 05, 2024 | $7.85 | $7.89 | $7.79 | $7.84 | 531 468 |
| Apr 04, 2024 | $8.05 | $8.12 | $7.84 | $7.87 | 404 082 |
| Apr 03, 2024 | $7.80 | $7.97 | $7.80 | $7.95 | 254 987 |
| Apr 02, 2024 | $7.87 | $7.91 | $7.79 | $7.85 | 529 065 |
| Apr 01, 2024 | $8.23 | $8.23 | $7.98 | $7.99 | 357 738 |
