Free Trial

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

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free AIV Stock Alerts
$8.27
-0.09 (-1.08%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Apartment Investment and Management Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+5.75%
3 Month
Performance
+7.96%
6 Month
Performance
+27.04%
Year-To-Date
Performance
+5.62%
1 Year
Performance
-3.73%
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
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

AIV Stock Chart for Sunday, May, 19, 2024

AIV Chart by TradingView

Apartment Investment and Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
02/27/2024$7.18$7.26
+1.11%		$7.30$7.171.18 million shs$1.06 billion
02/26/2024$7.30$7.18
-1.64%		$7.32$7.061.67 million shs$1.05 billion
02/23/2024$7.65$7.30
-4.58%		$7.51$7.073.26 million shs$1.06 billion
02/22/2024$7.84$7.65
-2.42%		$7.90$7.631.65 million shs$1.12 billion
02/21/2024$7.67$7.84
+2.22%		$7.91$7.671.84 million shs$1.14 billion
02/20/2024$7.66$7.67
+0.13%		$7.68$7.531.11 million shs$1.12 billion
02/19/2024$7.66$7.66$7.71$7.54490,200 shs$1.12 billion

Related Companies:
This page (NYSE:AIV) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress