Stockscreener 앱 받기
8.05
2.29%
0.18
시간 외 거래:
8.05
Apartment Investment Management Co 주식 (AIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $8.10 | $7.86 | $0.24 | 744,088.0 | +2.29% |
| 2025-05-09 | $8.17 | $7.83 | $0.335 | 936,628.0 | -1.50% |
| 2025-05-08 | $8.18 | $7.96 | $0.22 | 579,298.0 | -1.36% |
| 2025-05-07 | $8.11 | $8.00 | $0.1055 | 827,594.0 | +0.87% |
| 2025-05-06 | $8.04 | $7.95 | $0.10 | 500,118.0 | -0.37% |
| 2025-05-05 | $8.23 | $8.04 | $0.19 | 701,451.0 | -2.30% |
| 2025-05-02 | $8.32 | $8.12 | $0.205 | 952,878.0 | +2.10% |
| 2025-05-01 | $8.12 | $7.80 | $0.32 | 1,018,968.0 | +2.15% |
| 2025-04-30 | $7.97 | $7.71 | $0.265 | 1,202,164.0 | +1.28% |
| 2025-04-29 | $7.83 | $7.72 | $0.1111 | 663,448.0 | +0.51% |
| 2025-04-28 | $7.83 | $7.67 | $0.16 | 585,745.0 | +0.65% |
| 2025-04-25 | $7.77 | $7.65 | $0.12 | 829,499.0 | -0.39% |
| 2025-04-24 | $7.80 | $7.71 | $0.095 | 662,320.0 | -0.26% |
| 2025-04-23 | $7.92 | $7.71 | $0.2099 | 772,540.0 | +0.00% |
| 2025-04-22 | $7.82 | $7.68 | $0.13 | 861,402.0 | +1.97% |
| 2025-04-21 | $7.80 | $7.54 | $0.255 | 661,183.0 | -2.68% |
| 2025-04-17 | $7.91 | $7.66 | $0.245 | 844,345.0 | +2.09% |
| 2025-04-16 | $7.80 | $7.61 | $0.19 | 576,099.0 | -0.78% |
| 2025-04-15 | $7.79 | $7.65 | $0.135 | 749,900.0 | +0.39% |
Apartment Investment Management Co 주식 (AIV) 연도별 가격 이력
이 심층 분석에서는 Apartment Investment Management Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Apartment Investment Management Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Apartment Investment Management Co 주식 (AIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.32 | $7.80 | $0.52 | 7,005,111.0 | +1.77% |
| 2025-04 | $8.88 | $6.89 | $2.00 | 19,389,296.0 | -10.11% |
| 2025-03 | $9.11 | $8.39 | $0.72 | 17,751,257.0 | -2.76% |
| 2025-02 | $9.10 | $8.72 | $0.375 | 16,696,477.0 | +0.11% |
| 2025-01 | $9.29 | $8.50 | $0.79 | 28,416,595.0 | -0.55% |
Apartment Investment Management Co 주식 (AIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.90 | $7.98 | $0.92 | 14,520,311.0 | -5.09% |
| 2024-11 | $9.04 | $8.08 | $0.965 | 15,823,646.0 | +4.74% |
| 2024-10 | $9.06 | $8.39 | $0.666 | 18,307,562.0 | -6.64% |
| 2024-09 | $9.41 | $8.70 | $0.72 | 18,148,001.0 | -2.80% |
| 2024-08 | $9.48 | $8.50 | $0.985 | 19,379,530.0 | +4.97% |
| 2024-07 | $9.20 | $8.09 | $1.11 | 17,197,746.0 | +6.88% |
| 2024-06 | $8.40 | $7.89 | $0.51 | 21,916,797.0 | +5.07% |
| 2024-05 | $8.47 | $7.68 | $0.795 | 17,238,430.0 | -1.38% |
| 2024-04 | $8.44 | $7.72 | $0.72 | 21,280,531.0 | -2.32% |
| 2024-03 | $8.21 | $7.29 | $0.92 | 20,964,484.0 | +10.98% |
| 2024-02 | $7.97 | $7.06 | $0.91 | 22,203,564.0 | -0.67% |
| 2024-01 | $8.03 | $7.40 | $0.625 | 17,573,465.0 | -5.11% |
Apartment Investment Management Co 주식 (AIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.04 | $6.85 | $1.19 | 22,444,835.0 | +13.64% |
| 2023-11 | $7.04 | $5.70 | $1.34 | 23,311,117.0 | +17.58% |
| 2023-10 | $6.82 | $5.63 | $1.19 | 35,659,833.0 | -13.82% |
| 2023-09 | $7.75 | $6.72 | $1.03 | 19,402,291.0 | -10.64% |
| 2023-08 | $8.44 | $7.58 | $0.86 | 17,639,519.0 | -8.64% |
| 2023-07 | $8.93 | $8.28 | $0.65 | 24,891,862.0 | -2.23% |
| 2023-06 | $8.86 | $7.81 | $1.05 | 24,648,655.0 | +5.06% |
| 2023-05 | $8.66 | $7.59 | $1.07 | 36,077,026.0 | +3.58% |
| 2023-04 | $8.24 | $7.49 | $0.7499 | 20,831,940.0 | +1.82% |
| 2023-03 | $7.94 | $6.79 | $1.15 | 31,819,404.0 | +2.53% |
| 2023-02 | $7.83 | $7.18 | $0.655 | 14,233,227.0 | -0.13% |
| 2023-01 | $7.80 | $7.01 | $0.79 | 17,502,114.0 | +5.48% |
1.13%
0.82%
자본화:
|
볼륨(24시간):