Apartment Investment and Management Company Common Stockのデータ

Apartment Investment and Management Company Common Stockの基本情報

名前 Apartment Investment and Management Company Common Stock
ティッカー AIV
United States
上場年 1994.0
セクター Consumer Services

Apartment Investment and Management Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.95 4.81 4.92 4.89 3799500.0 4.89
2021-02-12 4.92 4.84 4.85 4.9 5234700.0 4.9
2021-02-11 4.95 4.87 4.92 4.9 3134100.0 4.9
2021-02-10 5.0 4.89 4.91 4.92 5425900.0 4.92
2021-02-09 4.95 4.86 4.9 4.95 2888500.0 4.95
2021-02-08 4.93 4.85 4.88 4.9 3425600.0 4.9
2021-02-05 4.89 4.77 4.87 4.83 4566200.0 4.83
2021-02-04 4.92 4.79 4.82 4.82 6024200.0 4.82
2021-02-03 4.89 4.72 4.86 4.79 9640800.0 4.79
2021-02-02 4.94 4.68 4.75 4.88 5681900.0 4.88
2021-02-01 4.74 4.56 4.64 4.72 5646300.0 4.72
2021-01-29 4.73 4.5 4.73 4.59 4142200.0 4.59
2021-01-28 4.82 4.6 4.6 4.72 5191900.0 4.72
2021-01-27 4.7 4.56 4.69 4.62 5523800.0 4.62
2021-01-26 4.86 4.72 4.81 4.73 4984200.0 4.73
2021-01-25 4.84 4.68 4.81 4.78 8148300.0 4.78
2021-01-22 4.82 4.66 4.75 4.81 4036800.0 4.81
2021-01-21 4.8 4.71 4.8 4.77 4865700.0 4.77
2021-01-20 4.94 4.74 4.94 4.79 5645000.0 4.79
2021-01-19 4.89 4.76 4.87 4.85 2867100.0 4.85
2021-01-15 4.92 4.79 4.91 4.89 3740600.0 4.89
2021-01-14 5.02 4.87 5.0 4.92 8422900.0 4.92
2021-01-13 4.89 4.75 4.78 4.88 8606300.0 4.88
2021-01-12 4.82 4.71 4.82 4.78 6595300.0 4.78
2021-01-11 4.91 4.8 4.88 4.82 5804500.0 4.82
2021-01-08 5.0 4.85 4.99 4.87 8214100.0 4.87
2021-01-07 5.12 4.94 5.08 4.94 10336800.0 4.94
2021-01-06 5.15 5.02 5.03 5.07 5598200.0 5.07
2021-01-05 5.11 5.0 5.06 5.03 4820300.0 5.03
2021-01-04 5.32 5.03 5.27 5.06 8887700.0 5.06
2020-12-31 5.29 5.05 5.1 5.28 6381300.0 5.28
2020-12-30 5.09 4.99 4.99 5.08 5989000.0 5.08
2020-12-29 5.08 4.97 5.03 4.97 5740400.0 4.97
2020-12-28 5.08 4.9 5.0 5.08 12700700.0 5.08
2020-12-24 5.03 4.89 5.02 4.99 3520100.0 4.99
2020-12-23 5.19 4.97 5.09 5.0 11468500.0 5.0
2020-12-22 5.14 4.95 4.99 5.08 14384600.0 5.08
2020-12-21 4.88 4.46 4.54 4.84 16641700.0 4.84
2020-12-18 4.66 4.47 4.65 4.52 39961300.0 4.52
2020-12-17 4.68 4.4 4.61 4.65 21873600.0 4.65
2020-12-16 5.09 4.61 4.97 4.62 39657400.0 4.62
2020-12-15 6.48 4.88 5.65 5.04 98335000.0 5.04
2020-12-14 4.36 4.24 4.24 4.34 37340804.0 4.34
2020-12-11 4.41 4.33 4.34 4.37 7607028.0 4.37
2020-12-10 4.41 4.32 4.36 4.39 14616388.0 4.39
2020-12-09 4.5 4.35 4.49 4.41 9146280.0 4.41
2020-12-08 4.54 4.43 4.52 4.45 12499916.0 4.45
2020-12-07 4.63 4.4 4.42 4.53 17963517.0 4.53
2020-12-04 4.52 4.36 4.49 4.44 14596868.0 4.44
2020-12-03 4.46 4.32 4.33 4.43 15188960.0 4.43
2020-12-02 4.62 4.33 4.6 4.37 49360168.0 4.37
2020-12-01 4.24 4.02 4.07 4.22 15448290.0 4.22
2020-11-30 4.14 4.03 4.09 4.05 12165977.0 4.05
2020-11-27 4.23 4.09 4.22 4.1 3809791.0 4.1
2020-11-25 4.23 4.15 4.21 4.2 11115828.0 4.2
2020-11-24 4.29 4.18 4.2 4.23 13593430.0 4.23
2020-11-23 4.18 4.09 4.13 4.13 15144650.0 4.13
2020-11-20 4.14 4.06 4.11 4.08 12181730.0 4.08
2020-11-19 4.22 4.07 4.15 4.11 8969774.0 4.11
2020-11-18 4.34 4.18 4.29 4.18 7155266.0 4.18
2020-11-17 4.34 4.21 4.23 4.3 7616581.0 4.3
2020-11-16 4.34 4.18 4.3 4.29 11936445.0 4.29
2020-11-13 4.17 4.0 4.0 4.14 13128364.0 4.14
2020-11-12 4.05 3.89 4.02 3.98 14696837.0 3.98
2020-11-11 4.06 3.91 4.0 4.06 17442226.0 4.06
2020-11-10 4.04 3.81 3.83 3.97 17052921.0 3.97
2020-11-09 4.13 3.75 3.76 3.84 19733802.0 3.84
2020-11-06 3.56 3.42 3.53 3.45 13209375.0 3.45
2020-11-05 3.57 3.5 3.56 3.54 13572427.0 3.54
2020-11-04 3.61 3.49 3.6 3.56 13662440.0 3.56
2020-11-03 3.62 3.28 3.3 3.59 26677538.0 3.59
2020-11-02 4.37 4.24 4.29 4.28 62922684.0 3.19
2020-10-30 4.31 4.11 4.12 4.25 24157180.0 3.17
2020-10-29 4.13 3.96 4.03 4.11 18442118.0 3.06
2020-10-28 4.16 3.96 4.16 4.03 33416494.0 3.0
2020-10-27 4.5 4.26 4.42 4.26 13316641.0 3.17
2020-10-26 4.49 4.36 4.48 4.43 16206051.0 3.3
2020-10-23 4.61 4.5 4.59 4.51 10938803.0 3.36
2020-10-22 4.59 4.48 4.54 4.54 11301105.0 3.38
2020-10-21 4.56 4.43 4.47 4.53 22649466.0 3.37
2020-10-20 4.56 4.45 4.46 4.5 7309788.0 3.35
2020-10-19 4.62 4.4 4.61 4.41 6619690.0 3.28
2020-10-16 4.71 4.57 4.68 4.58 4356619.0 3.41
2020-10-15 4.76 4.68 4.7 4.7 4666413.0 3.5
2020-10-14 4.77 4.67 4.74 4.72 3714527.0 3.52
2020-10-13 4.88 4.69 4.83 4.74 4581651.0 3.53
2020-10-12 4.91 4.84 4.88 4.89 9006529.0 3.64
2020-10-09 4.94 4.83 4.94 4.9 6808717.0 3.65
2020-10-08 4.92 4.82 4.84 4.9 13625685.0 3.65
2020-10-07 4.93 4.83 4.93 4.84 15977268.0 3.6
2020-10-06 4.96 4.83 4.92 4.9 11022065.0 3.65
2020-10-05 4.88 4.73 4.86 4.87 15434191.0 3.62
2020-10-02 4.86 4.58 4.62 4.83 9809143.0 3.6
2020-10-01 4.69 4.5 4.52 4.69 7321790.0 3.49
2020-09-30 4.53 4.45 4.5 4.5 9783639.0 3.35
2020-09-29 4.62 4.42 4.58 4.45 8061395.0 3.31
2020-09-28 4.68 4.57 4.6 4.6 8364438.0 3.43
2020-09-25 4.52 4.39 4.41 4.52 5535036.0 3.36
2020-09-24 4.51 4.41 4.45 4.44 7022497.0 3.3
2020-09-23 4.67 4.45 4.62 4.46 10499991.0 3.32
2020-09-22 4.68 4.43 4.43 4.63 28104240.0 3.45
2020-09-21 4.58 4.38 4.55 4.42 16023025.0 3.29
2020-09-18 4.82 4.64 4.8 4.66 30645601.0 3.47
2020-09-17 4.96 4.83 4.91 4.85 12822321.0 3.61
2020-09-16 5.01 4.84 4.87 4.96 10788782.0 3.69
2020-09-15 5.06 4.87 4.99 4.88 12575535.0 3.63
2020-09-14 5.05 4.73 4.73 5.0 24746764.0 3.72
2020-09-11 4.75 4.64 4.75 4.66 8781497.0 3.47
2020-09-10 4.82 4.71 4.81 4.75 8134155.0 3.53
2020-09-09 4.95 4.77 4.88 4.81 12700803.0 3.58
2020-09-08 4.97 4.88 4.97 4.91 9590112.0 3.65
2020-09-04 5.03 4.88 4.93 4.99 9079289.0 3.72
2020-09-03 5.08 4.9 4.92 4.94 9203057.0 3.68
2020-09-02 4.92 4.79 4.83 4.89 11027316.0 3.64
2020-09-01 4.8 4.71 4.76 4.8 8882761.0 3.57
2020-08-31 4.83 4.76 4.83 4.8 7540071.0 3.58
2020-08-28 4.85 4.75 4.82 4.85 6666196.0 3.61
2020-08-27 4.84 4.73 4.73 4.82 7594828.0 3.59
2020-08-26 4.79 4.66 4.79 4.7 6546179.0 3.5
2020-08-25 4.81 4.73 4.77 4.81 4724171.0 3.58
2020-08-24 4.78 4.59 4.69 4.77 4681415.0 3.56
2020-08-21 4.77 4.61 4.75 4.69 3870550.0 3.49
2020-08-20 4.8 4.68 4.68 4.75 4430879.0 3.54
2020-08-19 4.75 4.59 4.72 4.69 10470737.0 3.49
2020-08-18 4.88 4.74 4.88 4.75 8746992.0 3.53
2020-08-17 4.91 4.83 4.88 4.9 3428737.0 3.65
2020-08-14 4.93 4.78 4.82 4.88 5718812.0 3.63
2020-08-13 4.97 4.81 4.92 4.83 3854047.0 3.6
2020-08-12 5.02 4.94 4.97 4.99 5675306.0 3.68
2020-08-11 5.1 4.92 5.06 4.97 7783855.0 3.66
2020-08-10 5.05 4.92 4.95 5.01 4973956.0 3.69
2020-08-07 4.96 4.89 4.91 4.94 6153124.0 3.64
2020-08-06 4.95 4.83 4.83 4.93 5832828.0 3.63
2020-08-05 4.93 4.82 4.85 4.88 8312680.0 3.6
2020-08-04 5.06 4.79 4.97 4.87 15380184.0 3.59
2020-08-03 5.15 4.93 5.15 4.98 14156010.0 3.67
2020-07-31 5.19 4.96 5.08 5.18 22386178.0 3.81
2020-07-30 5.14 4.92 4.95 5.11 8378690.0 3.76
2020-07-29 5.06 4.82 4.96 5.04 11686659.0 3.71
2020-07-28 4.96 4.72 4.75 4.93 5727063.0 3.63
2020-07-27 4.77 4.66 4.74 4.77 6537928.0 3.51
2020-07-24 4.84 4.72 4.84 4.75 4878693.0 3.5
2020-07-23 4.93 4.76 4.88 4.82 5249245.0 3.55
2020-07-22 4.91 4.73 4.77 4.9 8976524.0 3.61
2020-07-21 4.88 4.76 4.82 4.79 7382548.0 3.53
2020-07-20 4.94 4.7 4.92 4.8 10088932.0 3.53
2020-07-17 5.01 4.89 5.01 4.96 10286961.0 3.65
2020-07-16 5.11 5.0 5.07 5.02 10964307.0 3.7
2020-07-15 5.16 5.06 5.14 5.09 8484455.0 3.75
2020-07-14 5.06 4.92 4.97 5.05 9268316.0 3.72
2020-07-13 5.04 4.93 4.98 4.97 7812359.0 3.66
2020-07-10 4.98 4.9 4.9 4.96 5210990.0 3.65
2020-07-09 4.96 4.82 4.96 4.9 4282358.0 3.61
2020-07-08 5.07 4.95 5.06 4.99 5406018.0 3.67
2020-07-07 5.12 5.02 5.06 5.07 7315039.0 3.73
2020-07-06 5.33 5.14 5.32 5.15 6672947.0 3.79
2020-07-02 5.31 5.15 5.28 5.21 7215274.0 3.84
2020-07-01 5.21 5.04 5.06 5.17 6435914.0 3.81
2020-06-30 5.05 4.91 4.96 5.02 7848364.0 3.7
2020-06-29 4.96 4.81 4.9 4.96 6837221.0 3.65
2020-06-26 4.96 4.82 4.93 4.85 7735098.0 3.57
2020-06-25 4.96 4.77 4.77 4.95 6835721.0 3.64
2020-06-24 4.96 4.74 4.93 4.83 7177769.0 3.55
2020-06-23 5.13 4.98 5.12 5.01 5201989.0 3.69
2020-06-22 5.12 4.96 5.08 5.07 5858332.0 3.74
2020-06-19 5.32 5.08 5.27 5.09 26910071.0 3.75
2020-06-18 5.23 5.13 5.19 5.2 7334541.0 3.83
2020-06-17 5.44 5.19 5.43 5.22 6426162.0 3.84
2020-06-16 5.49 5.29 5.44 5.4 6834220.0 3.98
2020-06-15 5.3 5.04 5.06 5.22 7564824.0 3.84
2020-06-12 5.38 5.09 5.3 5.26 13514669.0 3.87
2020-06-11 5.31 5.12 5.2 5.2 11187088.0 3.83
2020-06-10 5.66 5.48 5.64 5.51 7145515.0 4.06
2020-06-09 5.72 5.55 5.64 5.7 8410944.0 4.2
2020-06-08 5.85 5.66 5.71 5.84 10716772.0 4.3
2020-06-05 5.74 5.51 5.58 5.63 11626651.0 4.14
2020-06-04 5.34 5.18 5.34 5.33 7207023.0 3.93
2020-06-03 5.38 5.04 5.1 5.35 8984026.0 3.94
2020-06-02 5.12 4.98 5.12 5.02 8683233.0 3.7
2020-06-01 5.08 4.91 4.92 5.06 5961846.0 3.73
2020-05-29 5.0 4.84 4.88 4.92 10602005.0 3.62
2020-05-28 5.05 4.88 5.05 4.96 7765102.0 3.65
2020-05-27 5.19 4.9 5.18 4.98 11007063.0 3.67
2020-05-26 5.06 4.92 4.99 5.01 8593220.0 3.69
2020-05-22 4.79 4.72 4.77 4.79 5230493.0 3.53
2020-05-21 4.89 4.73 4.75 4.77 4969456.0 3.51
2020-05-20 4.81 4.71 4.77 4.78 9410836.0 3.52
2020-05-19 4.83 4.69 4.82 4.7 11005563.0 3.46
2020-05-18 4.93 4.65 4.68 4.86 11406119.0 3.58
2020-05-15 4.5 4.27 4.43 4.48 32126311.0 3.3
2020-05-14 4.48 4.22 4.43 4.47 12294246.0 3.29
2020-05-13 4.68 4.52 4.67 4.57 12144974.0 3.33
2020-05-12 4.94 4.68 4.94 4.72 9551106.0 3.43
2020-05-11 5.05 4.89 4.96 4.92 7522818.0 3.58
2020-05-08 5.11 4.96 5.02 5.04 8513709.0 3.67
2020-05-07 5.04 4.86 4.87 4.95 17282454.0 3.6
2020-05-06 4.96 4.8 4.91 4.8 5802824.0 3.5
2020-05-05 4.95 4.86 4.89 4.88 6555931.0 3.55
2020-05-04 4.87 4.71 4.8 4.85 12392509.0 3.53
2020-05-01 4.89 4.78 4.85 4.86 7770353.0 3.54
2020-04-30 5.04 4.87 4.98 5.02 7051001.0 3.65
2020-04-29 5.17 4.96 5.1 5.07 12885329.0 3.69
2020-04-28 5.11 4.85 5.02 4.96 13814711.0 3.61
2020-04-27 4.89 4.72 4.75 4.88 9474595.0 3.55
2020-04-24 4.76 4.59 4.73 4.68 10190197.0 3.4
2020-04-23 4.93 4.63 4.93 4.68 19865070.0 3.41
2020-04-22 4.98 4.8 4.86 4.92 9436340.0 3.58
2020-04-21 4.87 4.71 4.71 4.77 8885011.0 3.47
2020-04-20 5.14 4.9 5.1 4.9 13590430.0 3.56
2020-04-17 5.26 4.96 4.98 5.22 12974592.0 3.8
2020-04-16 5.05 4.8 5.0 4.82 13338394.0 3.51
2020-04-15 5.16 4.86 5.07 5.0 9591612.0 3.64
2020-04-14 5.32 5.1 5.25 5.26 10347719.0 3.83
2020-04-13 5.37 5.1 5.33 5.11 9487347.0 3.72
2020-04-09 5.49 4.95 4.99 5.33 14386293.0 3.88
2020-04-08 4.92 4.53 4.65 4.87 16548850.0 3.55
2020-04-07 5.0 4.58 4.96 4.59 21598567.0 3.34
2020-04-06 4.79 4.26 4.3 4.74 27002334.0 3.45
2020-04-03 4.25 3.99 4.15 4.08 12592038.0 2.97
2020-04-02 4.49 4.05 4.32 4.16 16016274.0 3.03
2020-04-01 4.44 4.06 4.44 4.31 16668867.0 3.14
2020-03-31 4.71 4.49 4.59 4.69 23152787.0 3.41
2020-03-30 4.71 4.38 4.67 4.64 12439766.0 3.37
2020-03-27 4.75 4.21 4.25 4.66 14723090.0 3.39
2020-03-26 4.45 4.06 4.09 4.4 14363789.0 3.2
2020-03-25 4.21 3.48 3.51 4.07 13656439.0 2.96
2020-03-24 3.61 3.27 3.54 3.51 16601357.0 2.55
2020-03-23 3.76 3.3 3.76 3.37 13741951.0 2.45
2020-03-20 4.24 3.71 4.21 3.77 14315783.0 2.75
2020-03-19 4.57 3.87 4.11 4.16 11655905.0 3.03
2020-03-18 4.96 4.0 4.18 4.16 17247949.0 3.03
2020-03-17 5.06 4.63 4.87 4.98 15193407.0 3.62
2020-03-16 5.58 4.72 5.55 4.73 17883289.0 3.45
2020-03-13 6.15 5.59 6.06 6.14 15532455.0 4.47
2020-03-12 6.04 5.45 5.73 5.77 21852853.0 4.2
2020-03-11 6.38 6.09 6.37 6.13 15043386.0 4.46
2020-03-10 6.56 6.21 6.43 6.55 17322960.0 4.77
2020-03-09 6.42 6.18 6.3 6.29 14232521.0 4.58
2020-03-06 6.68 6.42 6.54 6.64 19780308.0 4.83
2020-03-05 6.77 6.62 6.72 6.72 7818360.0 4.89
2020-03-04 6.85 6.67 6.7 6.84 8035141.0 4.98
2020-03-03 6.8 6.55 6.6 6.6 18635646.0 4.81
2020-03-02 6.6 6.35 6.39 6.6 18136825.0 4.8
2020-02-28 6.45 6.17 6.45 6.38 20285880.0 4.64
2020-02-27 7.0 6.59 6.98 6.6 17722016.0 4.81
2020-02-26 7.2 7.05 7.16 7.05 9061287.0 5.13
2020-02-25 7.32 7.13 7.32 7.14 19234981.0 5.2
2020-02-24 7.41 7.29 7.33 7.31 9272066.0 5.32
2020-02-21 7.42 7.34 7.34 7.4 7252030.0 5.38
2020-02-20 7.36 7.21 7.24 7.35 4547146.0 5.35
2020-02-19 7.33 7.23 7.32 7.23 8465702.0 5.27
2020-02-18 7.33 7.25 7.33 7.31 6737457.0 5.32