U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
19,992.25 +20.00 (+0.10%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
80.90 +0.07 (+0.09%) Oro
2,323.70 -7.10 (-0.30%)
Apartment Investment and Management Company (AIV)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 8.01 | 8.03 | 7.92 | 8.00 | 8.00 | 1,222,000 |
| 24 jun 2024 | 7.96 | 8.05 | 7.96 | 8.00 | 8.00 | 1,381,700 |
| 21 jun 2024 | 7.97 | 8.04 | 7.96 | 7.97 | 7.97 | 2,882,800 |
| 20 jun 2024 | 7.96 | 8.02 | 7.94 | 7.97 | 7.97 | 749,000 |
| 18 jun 2024 | 8.03 | 8.06 | 7.99 | 8.02 | 8.02 | 588,100 |
| 17 jun 2024 | 8.01 | 8.06 | 7.97 | 8.02 | 8.02 | 843,800 |
| 14 jun 2024 | 7.99 | 8.10 | 7.99 | 8.07 | 8.07 | 734,600 |
| 13 jun 2024 | 8.08 | 8.11 | 7.99 | 8.03 | 8.03 | 706,300 |
| 12 jun 2024 | 8.24 | 8.29 | 8.05 | 8.06 | 8.06 | 766,700 |
| 11 jun 2024 | 8.16 | 8.16 | 7.99 | 7.99 | 7.99 | 539,700 |
| 10 jun 2024 | 8.12 | 8.23 | 7.99 | 8.17 | 8.17 | 766,900 |
| 07 jun 2024 | 7.95 | 8.02 | 7.90 | 7.99 | 7.99 | 678,100 |
| 06 jun 2024 | 8.02 | 8.09 | 8.00 | 8.06 | 8.06 | 354,600 |
| 05 jun 2024 | 7.98 | 8.06 | 7.93 | 8.04 | 8.04 | 943,500 |
| 04 jun 2024 | 7.94 | 8.04 | 7.93 | 7.97 | 7.97 | 727,200 |
| 03 jun 2024 | 7.98 | 8.06 | 7.89 | 7.95 | 7.95 | 994,800 |
| 31 may 2024 | 7.78 | 7.92 | 7.78 | 7.89 | 7.89 | 824,800 |
| 30 may 2024 | 7.85 | 7.89 | 7.75 | 7.76 | 7.76 | 742,000 |
| 29 may 2024 | 7.80 | 7.89 | 7.68 | 7.77 | 7.77 | 1,474,900 |
| 28 may 2024 | 8.23 | 8.27 | 7.96 | 7.96 | 7.96 | 700,100 |
| 24 may 2024 | 8.14 | 8.22 | 8.10 | 8.17 | 8.17 | 578,800 |
| 23 may 2024 | 8.22 | 8.22 | 8.00 | 8.07 | 8.07 | 902,300 |
| 22 may 2024 | 8.39 | 8.48 | 8.23 | 8.24 | 8.24 | 634,400 |
| 21 may 2024 | 8.33 | 8.41 | 8.31 | 8.40 | 8.40 | 770,100 |
| 20 may 2024 | 8.26 | 8.38 | 8.26 | 8.32 | 8.32 | 1,011,300 |
| 17 may 2024 | 8.37 | 8.38 | 8.25 | 8.27 | 8.27 | 546,800 |
| 16 may 2024 | 8.31 | 8.36 | 8.26 | 8.36 | 8.36 | 683,000 |
| 15 may 2024 | 8.22 | 8.32 | 8.22 | 8.29 | 8.29 | 559,000 |
| 14 may 2024 | 8.22 | 8.26 | 8.12 | 8.17 | 8.17 | 721,600 |
| 13 may 2024 | 8.13 | 8.17 | 8.10 | 8.12 | 8.12 | 1,212,100 |
| 10 may 2024 | 8.16 | 8.21 | 8.04 | 8.05 | 8.05 | 1,048,900 |
| 09 may 2024 | 8.31 | 8.32 | 8.07 | 8.18 | 8.18 | 978,100 |
| 08 may 2024 | 8.25 | 8.26 | 8.19 | 8.24 | 8.24 | 458,400 |
| 07 may 2024 | 8.35 | 8.37 | 8.23 | 8.28 | 8.28 | 976,000 |
| 06 may 2024 | 8.22 | 8.29 | 8.20 | 8.28 | 8.28 | 746,300 |
| 03 may 2024 | 8.28 | 8.34 | 8.12 | 8.20 | 8.20 | 756,800 |
| 02 may 2024 | 7.97 | 8.15 | 7.90 | 8.11 | 8.11 | 1,268,000 |
| 01 may 2024 | 8.02 | 8.06 | 7.87 | 7.91 | 7.91 | 877,200 |
| 30 abr 2024 | 8.01 | 8.06 | 7.85 | 8.00 | 8.00 | 5,302,100 |
| 29 abr 2024 | 8.11 | 8.17 | 8.01 | 8.06 | 8.06 | 794,800 |
| 26 abr 2024 | 7.97 | 8.15 | 7.97 | 8.05 | 8.05 | 750,300 |
| 25 abr 2024 | 7.99 | 8.03 | 7.93 | 7.98 | 7.98 | 926,400 |
| 24 abr 2024 | 7.99 | 8.10 | 7.89 | 8.04 | 8.04 | 666,900 |
| 23 abr 2024 | 8.11 | 8.18 | 8.04 | 8.06 | 8.06 | 799,200 |
| 22 abr 2024 | 7.86 | 8.11 | 7.83 | 8.09 | 8.09 | 637,700 |
| 19 abr 2024 | 7.77 | 7.90 | 7.72 | 7.83 | 7.83 | 868,000 |
| 18 abr 2024 | 7.78 | 7.83 | 7.72 | 7.76 | 7.76 | 769,200 |
| 17 abr 2024 | 7.82 | 7.91 | 7.74 | 7.76 | 7.76 | 631,800 |
| 16 abr 2024 | 7.91 | 7.93 | 7.80 | 7.81 | 7.81 | 442,200 |
| 15 abr 2024 | 8.10 | 8.19 | 7.95 | 7.97 | 7.97 | 890,800 |
| 12 abr 2024 | 8.20 | 8.24 | 8.04 | 8.11 | 8.11 | 491,000 |
| 11 abr 2024 | 8.20 | 8.24 | 8.06 | 8.23 | 8.23 | 746,700 |
| 10 abr 2024 | 8.17 | 8.26 | 8.08 | 8.20 | 8.20 | 663,700 |
| 09 abr 2024 | 8.28 | 8.44 | 8.24 | 8.39 | 8.39 | 1,881,400 |
| 08 abr 2024 | 7.98 | 8.34 | 7.95 | 8.28 | 8.28 | 1,960,000 |
| 05 abr 2024 | 7.85 | 7.89 | 7.79 | 7.84 | 7.84 | 553,500 |
| 04 abr 2024 | 8.05 | 8.12 | 7.84 | 7.87 | 7.87 | 682,100 |
| 03 abr 2024 | 7.80 | 7.97 | 7.80 | 7.95 | 7.95 | 412,900 |
| 02 abr 2024 | 7.87 | 7.91 | 7.79 | 7.85 | 7.85 | 865,400 |
| 01 abr 2024 | 8.23 | 8.23 | 7.98 | 7.99 | 7.99 | 857,400 |
| 28 mar 2024 | 8.12 | 8.21 | 8.07 | 8.19 | 8.19 | 1,373,700 |
| 27 mar 2024 | 7.96 | 8.13 | 7.92 | 8.12 | 8.12 | 818,800 |
| 26 mar 2024 | 8.06 | 8.06 | 7.92 | 7.93 | 7.93 | 1,017,800 |
| 25 mar 2024 | 8.03 | 8.06 | 7.89 | 8.01 | 8.01 | 882,600 |
| 22 mar 2024 | 7.84 | 8.15 | 7.82 | 7.99 | 7.99 | 2,663,400 |
| 21 mar 2024 | 7.71 | 7.86 | 7.70 | 7.81 | 7.81 | 983,300 |
| 20 mar 2024 | 7.47 | 7.76 | 7.47 | 7.70 | 7.70 | 867,400 |
| 19 mar 2024 | 7.42 | 7.54 | 7.41 | 7.53 | 7.53 | 713,400 |
| 18 mar 2024 | 7.43 | 7.53 | 7.40 | 7.42 | 7.42 | 756,000 |
| 15 mar 2024 | 7.31 | 7.51 | 7.31 | 7.44 | 7.44 | 1,987,000 |
| 14 mar 2024 | 7.56 | 7.57 | 7.33 | 7.41 | 7.41 | 665,500 |
| 13 mar 2024 | 7.55 | 7.66 | 7.53 | 7.59 | 7.59 | 1,058,200 |
| 12 mar 2024 | 7.70 | 7.75 | 7.53 | 7.58 | 7.58 | 1,099,800 |
| 11 mar 2024 | 7.76 | 7.79 | 7.69 | 7.74 | 7.74 | 1,061,000 |
| 08 mar 2024 | 7.78 | 7.83 | 7.70 | 7.76 | 7.76 | 653,800 |
| 07 mar 2024 | 7.70 | 7.74 | 7.64 | 7.73 | 7.73 | 870,500 |
| 06 mar 2024 | 7.66 | 7.68 | 7.58 | 7.61 | 7.61 | 681,000 |
| 05 mar 2024 | 7.70 | 7.76 | 7.56 | 7.58 | 7.58 | 1,166,700 |
| 04 mar 2024 | 7.61 | 7.77 | 7.56 | 7.70 | 7.70 | 1,408,700 |
| 01 mar 2024 | 7.37 | 7.64 | 7.29 | 7.62 | 7.62 | 916,600 |
| 29 feb 2024 | 7.38 | 7.45 | 7.28 | 7.38 | 7.38 | 1,276,600 |
| 28 feb 2024 | 7.17 | 7.40 | 7.17 | 7.27 | 7.27 | 693,000 |
| 27 feb 2024 | 7.22 | 7.30 | 7.17 | 7.26 | 7.26 | 1,182,400 |
| 26 feb 2024 | 7.27 | 7.32 | 7.06 | 7.17 | 7.17 | 1,673,100 |
| 23 feb 2024 | 7.51 | 7.51 | 7.06 | 7.30 | 7.30 | 3,260,500 |
| 22 feb 2024 | 7.81 | 7.97 | 7.63 | 7.65 | 7.65 | 1,652,700 |
| 21 feb 2024 | 7.68 | 7.91 | 7.67 | 7.84 | 7.84 | 1,838,400 |
| 20 feb 2024 | 7.59 | 7.68 | 7.53 | 7.67 | 7.67 | 1,113,100 |
| 16 feb 2024 | 7.60 | 7.71 | 7.54 | 7.66 | 7.66 | 490,200 |
| 15 feb 2024 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 1,163,900 |
| 14 feb 2024 | 7.40 | 7.52 | 7.37 | 7.46 | 7.46 | 557,400 |
| 13 feb 2024 | 7.36 | 7.38 | 7.22 | 7.34 | 7.34 | 1,095,000 |
| 12 feb 2024 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | 1,190,600 |
| 09 feb 2024 | 7.50 | 7.58 | 7.42 | 7.51 | 7.51 | 859,000 |
| 08 feb 2024 | 7.42 | 7.55 | 7.42 | 7.51 | 7.51 | 1,011,000 |
| 07 feb 2024 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | 571,600 |
| 06 feb 2024 | 7.36 | 7.50 | 7.31 | 7.50 | 7.50 | 599,500 |
| 05 feb 2024 | 7.36 | 7.44 | 7.32 | 7.37 | 7.37 | 549,800 |
| 02 feb 2024 | 7.49 | 7.54 | 7.35 | 7.48 | 7.48 | 618,100 |
| 01 feb 2024 | 7.42 | 7.61 | 7.29 | 7.61 | 7.61 | 813,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.