Free Trial

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

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free AIV Stock Alerts
$7.96
-0.21 (-2.57%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Apartment Investment and Management Stock Price Performance

5 Day
Performance
-2.45%
1 Month
Performance
-1.18%
3 Month
Performance
+7.79%
6 Month
Performance
+15.45%
Year-To-Date
Performance
+1.66%
1 Year
Performance
-1.36%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

AIV Stock Chart for Wednesday, May, 29, 2024

AIV Chart by TradingView

Apartment Investment and Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
02/29/2024$7.27$7.39
+1.58%		$7.45$7.281.28 million shs$1.07 billion
02/28/2024$7.26$7.27
+0.14%		$7.40$7.17693,029 shs$1.06 billion

Related Companies:
This page (NYSE:AIV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace