Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free AIV Stock Alerts
$7.89
+0.13 (+1.68%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Apartment Investment and Management Stock Price Performance

5 Day
Performance
-0.88%
1 Month
Performance
-2.71%
3 Month
Performance
+3.54%
6 Month
Performance
+8.98%
Year-To-Date
Performance
+0.77%
1 Year
Performance
-8.89%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

AIV Stock Chart for Sunday, June, 2, 2024

AIV Chart by TradingView

Apartment Investment and Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.76$7.88
+1.55%		$7.92$7.80824,542 shs$1.14 billion
05/30/2024$7.77$7.76
-0.13%		$7.89$7.75742,010 shs$1.12 billion
05/29/2024$7.96$7.77
-2.39%		$7.89$7.681.47 million shs$1.13 billion
05/28/2024$8.17$7.96
-2.57%		$8.27$7.96700,124 shs$1.15 billion
05/27/2024$8.17$8.17$8.22$8.10578,800 shs$1.18 billion
05/24/2024$8.07$8.16
+1.18%		$8.22$8.11578,719 shs$1.18 billion
05/23/2024$8.25$8.07
-2.24%		$8.18$8.00902,300 shs$1.17 billion
05/22/2024$8.40$8.25
-1.73%		$8.47$8.23634,384 shs$1.19 billion
05/21/2024$8.32$8.40
+0.90%		$8.41$8.33770,057 shs$1.22 billion
05/20/2024$8.27$8.32
+0.60%		$8.38$8.261.01 million shs$1.20 billion
05/17/2024$8.36$8.28
-0.96%		$8.38$8.25546,805 shs$1.20 billion
05/16/2024$8.30$8.36
+0.72%		$8.36$8.26682,951 shs$1.21 billion
05/15/2024$8.17$8.30
+1.65%		$8.32$8.23558,987 shs$1.20 billion
05/14/2024$8.13$8.17
+0.49%		$8.26$8.13721,552 shs$1.18 billion
05/13/2024$8.05$8.13
+0.93%		$8.17$8.101.21 million shs$1.18 billion
05/10/2024$8.18$8.06
-1.53%		$8.21$8.041.05 million shs$1.17 billion
05/09/2024$8.24$8.18
-0.73%		$8.31$8.07978,084 shs$1.18 billion
05/08/2024$8.28$8.24
-0.48%		$8.26$8.19458,404 shs$1.19 billion
05/07/2024$8.28$8.28$8.37$8.23975,698 shs$1.20 billion
05/06/2024$8.20$8.28
+0.98%		$8.29$8.20746,250 shs$1.20 billion
05/03/2024$8.11$8.20
+1.11%		$8.34$8.12756,113 shs$1.19 billion
05/02/2024$7.91$8.11
+2.53%		$8.15$7.901.12 million shs$1.17 billion
05/01/2024$8.00$7.91
-1.13%		$8.06$7.87877,170 shs$1.15 billion
04/30/2024$8.06$8.00
-0.68%		$8.06$7.855.15 million shs$1.16 billion
04/29/2024$8.05$8.06
+0.06%		$8.16$8.01794,781 shs$1.17 billion
04/26/2024$7.97$8.05
+1.00%		$8.15$7.97749,238 shs$1.17 billion
04/25/2024$8.04$7.97
-0.87%		$8.03$7.93926,378 shs$1.15 billion
04/24/2024$8.06$8.04
-0.25%		$8.10$7.89666,909 shs$1.16 billion
04/23/2024$8.09$8.06
-0.37%		$8.18$8.04799,195 shs$1.17 billion
04/22/2024$7.83$8.09
+3.32%		$8.11$7.83637,732 shs$1.17 billion
04/19/2024$7.76$7.82
+0.77%		$7.90$7.72868,030 shs$1.13 billion
04/18/2024$7.75$7.76
+0.13%		$7.83$7.72630,879 shs$1.12 billion
04/17/2024$7.81$7.75
-0.70%		$7.91$7.74631,759 shs$1.12 billion
04/16/2024$7.97$7.81
-2.07%		$7.93$7.80442,245 shs$1.13 billion
04/15/2024$8.11$7.97
-1.73%		$8.19$7.95890,511 shs$1.15 billion
04/12/2024$8.23$8.11
-1.46%		$8.24$8.04490,959 shs$1.17 billion
04/11/2024$8.20$8.23
+0.37%		$8.24$8.06746,691 shs$1.19 billion
04/10/2024$8.40$8.20
-2.38%		$8.26$8.08663,744 shs$1.19 billion
04/09/2024$8.28$8.40
+1.45%		$8.44$8.241.88 million shs$1.22 billion
04/08/2024$7.84$8.28
+5.61%		$8.34$7.951.96 million shs$1.20 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$7.87$7.85
-0.32%		$7.89$7.80553,507 shs$1.14 billion
04/04/2024$7.95$7.87
-1.01%		$8.12$7.84544,574 shs$1.14 billion
04/03/2024$7.86$7.95
+1.21%		$7.97$7.80412,905 shs$1.15 billion
04/02/2024$7.99$7.86
-1.69%		$7.91$7.79865,359 shs$1.14 billion
04/01/2024$8.19$7.99
-2.44%		$8.23$7.98514,321 shs$1.16 billion
03/29/2024$8.19$8.19$8.21$8.071.37 million shs$1.19 billion
03/28/2024$8.13$8.19
+0.80%		$8.21$8.071.14 million shs$1.19 billion
03/27/2024$7.93$8.13
+2.46%		$8.13$7.93818,790 shs$1.18 billion
03/26/2024$8.01$7.93
-1.00%		$8.06$7.921.02 million shs$1.15 billion
03/25/2024$7.99$8.01
+0.25%		$8.06$7.89881,028 shs$1.16 billion
03/22/2024$7.81$7.99
+2.30%		$8.15$7.822.66 million shs$1.16 billion
03/21/2024$7.70$7.81
+1.43%		$7.86$7.70770,550 shs$1.13 billion
03/20/2024$7.53$7.70
+2.26%		$7.76$7.47866,276 shs$1.12 billion
03/19/2024$7.42$7.53
+1.48%		$7.54$7.41713,411 shs$1.09 billion
03/18/2024$7.44$7.42
-0.27%		$7.53$7.40533,289 shs$1.07 billion
03/15/2024$7.41$7.44
+0.40%		$7.51$7.391.99 million shs$1.08 billion
03/14/2024$7.60$7.41
-2.44%		$7.57$7.33665,455 shs$1.07 billion
03/13/2024$7.58$7.60
+0.20%		$7.66$7.531.06 million shs$1.10 billion
03/12/2024$7.74$7.58
-2.07%		$7.75$7.531.10 million shs$1.10 billion
03/11/2024$7.76$7.74
-0.26%		$7.79$7.69531,812 shs$1.12 billion
03/08/2024$7.73$7.76
+0.39%		$7.83$7.70653,798 shs$1.12 billion
03/07/2024$7.61$7.73
+1.58%		$7.74$7.64870,532 shs$1.12 billion
03/06/2024$7.59$7.61
+0.33%		$7.68$7.57680,984 shs$1.10 billion
03/05/2024$7.70$7.59
-1.49%		$7.76$7.561.17 million shs$1.10 billion
03/04/2024$7.62$7.70
+1.05%		$7.77$7.561.41 million shs$1.12 billion
03/01/2024$7.39$7.62
+3.18%		$7.64$7.29916,639 shs$1.10 billion

Related Companies:
This page (NYSE:AIV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders