NYSE, AIV End of Day and Historical Stock Data [Apartment Investment and Management]

05 Sep 2025

LAST: 7.830	CHANGE: 0.04	OPEN: 7.850	HIGH: 7.885	ASK: 48.780	VOLUME: 1.19M
LAST: 7.830	CHG(%): 0.51	PREV: 7.790	LOW: 7.730	BID: 43.800

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	7.850	7.885	7.730	7.830	1.19M
04 Sep 25	7.790	7.850	7.700	7.790	927.6K
03 Sep 25	7.680	7.770	7.610	7.760	968.2K
02 Sep 25	7.750	7.795	7.645	7.700	1.39M
29 Aug 25	7.830	7.865	7.800	7.830	903K
28 Aug 25	7.910	7.916	7.755	7.840	839.8K
27 Aug 25	7.800	7.900	7.780	7.890	936.4K
26 Aug 25	7.760	7.855	7.715	7.790	1.76M
25 Aug 25	7.760	7.830	7.660	7.740	1.94M
22 Aug 25	7.700	7.890	7.670	7.770	2.59M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.830