Free Trial
→ China Stockpiling Gold “Like No Tomorrow” (From True Gold Republic) (Ad) Free aiv Stock Alerts

Apartment Investment and Management (AIV) Stock Chart & Stock Price History

$8.79
-0.15 (-1.68%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Apartment Investment and Management Stock Price Performance

5 Day
Performance
-5.48%
1 Month
Performance
+0.46%
3 Month
Performance
+10.08%
6 Month
Performance
+13.71%
Year-To-Date
Performance
+12.26%
1 Year
Performance
+16.89%
Receive AIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Apartment Investment and Management and its competitors with MarketBeat's FREE daily newsletter

Ad Sasco Gold LLC
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." I believe the American people deserve to control the fate of their own life savings which is why I had my team put together our latest guide to protect your hard-earned wealth before it's too late...
[RUSH MY FREE GUIDE]

AIV Stock Chart for Saturday, September, 7, 2024

AIV Chart by TradingView

Apartment Investment and Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$8.94$8.80
-1.62%		$8.91$8.74836,985 shs$1.27 billion
09/05/2024$9.03$8.94
-1.00%		$9.16$8.93654,968 shs$1.29 billion
09/04/2024$9.06$9.03
-0.33%		$9.14$8.93859,225 shs$1.31 billion
09/03/2024$9.30$9.06
-2.58%		$9.27$9.061.02 million shs$1.31 billion
09/02/2024$9.30$9.30$9.48$9.23871,700 shs$1.35 billion
08/30/2024$9.36$9.31
-0.48%		$9.48$9.23871,758 shs$1.35 billion
08/29/2024$9.33$9.36
+0.32%		$9.49$9.29957,757 shs$1.35 billion
08/28/2024$9.14$9.33
+2.02%		$9.40$9.101.12 million shs$1.35 billion
08/27/2024$8.82$9.14
+3.63%		$9.20$8.891.73 million shs$1.32 billion
08/26/2024$8.91$8.82
-1.01%		$9.00$8.79649,317 shs$1.28 billion
08/23/2024$8.81$8.92
+1.25%		$9.07$8.851.21 million shs$1.29 billion
08/22/2024$8.75$8.81
+0.63%		$8.81$8.68714,071 shs$1.28 billion
08/21/2024$8.68$8.75
+0.81%		$8.76$8.62833,000 shs$1.27 billion
08/20/2024$8.72$8.68
-0.46%		$8.76$8.62585,590 shs$1.26 billion
08/19/2024$8.70$8.72
+0.23%		$8.81$8.68641,025 shs$1.26 billion
08/16/2024$8.70$8.70$8.80$8.69734,586 shs$1.26 billion
08/15/2024$8.72$8.70
-0.23%		$8.81$8.70803,130 shs$1.26 billion
08/14/2024$8.74$8.72
-0.23%		$8.80$8.68606,289 shs$1.26 billion
08/13/2024$8.63$8.74
+1.27%		$8.77$8.64650,006 shs$1.27 billion
08/12/2024$8.69$8.63
-0.69%		$8.74$8.60838,324 shs$1.25 billion
08/09/2024$8.63$8.69
+0.70%		$8.69$8.60870,443 shs$1.26 billion
08/08/2024$8.75$8.63
-1.43%		$8.83$8.501.37 million shs$1.25 billion
08/07/2024$8.86$8.75
-1.19%		$8.97$8.74757,964 shs$1.27 billion
08/06/2024$8.71$8.86
+1.66%		$8.95$8.70738,956 shs$1.28 billion
08/05/2024$8.91$8.71
-2.24%		$8.98$8.581.21 million shs$1.26 billion
08/02/2024$9.00$8.91
-1.00%		$9.09$8.86860,228 shs$1.29 billion
08/01/2024$8.86$9.00
+1.58%		$9.02$8.83959,867 shs$1.30 billion
07/31/2024$8.97$8.86
-1.23%		$9.04$8.861.02 million shs$1.28 billion
07/30/2024$9.02$8.97
-0.50%		$9.12$8.90582,857 shs$1.30 billion
07/29/2024$9.05$9.02
-0.39%		$9.12$8.96752,068 shs$1.31 billion
07/26/2024$8.98$9.06
+0.84%		$9.13$9.03597,900 shs$1.31 billion
07/25/2024$8.97$8.98
+0.11%		$9.14$8.891.35 million shs$1.30 billion
07/24/2024$9.07$8.97
-1.05%		$9.15$8.96883,383 shs$1.30 billion
07/23/2024$9.09$9.07
-0.28%		$9.20$9.03852,971 shs$1.31 billion
07/22/2024$9.01$9.09
+0.89%		$9.11$8.96872,014 shs$1.32 billion
07/19/2024$9.01$9.01$9.05$8.93651,036 shs$1.30 billion
07/18/2024$9.04$9.01
-0.33%		$9.13$8.97714,930 shs$1.30 billion
07/17/2024$9.11$9.04
-0.71%		$9.14$8.96912,889 shs$1.31 billion
07/16/2024$8.81$9.11
+3.35%		$9.12$8.871.03 million shs$1.32 billion
07/15/2024$8.49$8.81
+3.77%		$8.82$8.551.14 million shs$1.28 billion
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$8.57$8.49
-0.99%		$8.70$8.481.02 million shs$1.23 billion
07/11/2024$8.31$8.57
+3.13%		$8.61$8.45882,406 shs$1.24 billion
07/10/2024$8.32$8.31
-0.06%		$8.41$8.24669,230 shs$1.20 billion
07/09/2024$8.20$8.32
+1.40%		$8.33$8.091.03 million shs$1.20 billion
07/08/2024$8.22$8.20
-0.24%		$8.32$8.17838,972 shs$1.19 billion
07/05/2024$8.28$8.22
-0.72%		$8.36$8.22601,535 shs$1.19 billion
07/04/2024$8.27$8.28
+0.18%		$8.53$8.26391,243 shs$1.20 billion
07/03/2024$8.45$8.27
-2.19%		$8.53$8.26391,243 shs$1.20 billion
07/02/2024$8.30$8.45
+1.81%		$8.46$8.34548,055 shs$1.22 billion
07/01/2024$8.29$8.30
+0.12%		$8.37$8.15688,311 shs$1.20 billion
06/28/2024$8.08$8.29
+2.60%		$8.31$8.093.88 million shs$1.20 billion
06/27/2024$7.96$8.08
+1.51%		$8.08$7.98908,611 shs$1.17 billion
06/26/2024$8.00$7.96
-0.50%		$8.13$7.953.88 million shs$1.15 billion
06/25/2024$8.00$8.00$8.03$7.921.22 million shs$1.16 billion
06/24/2024$7.97$8.00
+0.38%		$8.05$7.961.38 million shs$1.16 billion
06/21/2024$7.97$7.97$8.04$7.962.88 million shs$1.15 billion
06/20/2024$8.02$7.97
-0.62%		$8.02$7.94749,043 shs$1.15 billion
06/19/2024$8.02$8.02
+0.06%		$8.06$7.99588,057 shs$1.16 billion
06/18/2024$8.02$8.02
-0.06%		$8.06$7.99588,047 shs$1.16 billion
06/17/2024$8.07$8.02
-0.62%		$8.06$7.97843,751 shs$1.16 billion
06/14/2024$8.03$8.07
+0.56%		$8.10$7.99734,606 shs$1.17 billion
06/13/2024$8.07$8.03
-0.56%		$8.11$7.99706,314 shs$1.16 billion
06/12/2024$8.00$8.07
+0.94%		$8.29$8.05766,672 shs$1.17 billion
06/11/2024$8.17$8.00
-2.14%		$8.15$7.99539,677 shs$1.16 billion
06/10/2024$7.99$8.17
+2.25%		$8.23$7.99766,835 shs$1.18 billion
06/07/2024$8.07$7.99
-0.99%		$8.02$7.90678,147 shs$1.16 billion
06/06/2024$8.05$8.07
+0.25%		$8.09$8.01354,554 shs$1.17 billion

Related Companies:
This page (NYSE:AIV) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored