Stockscreener 앱 받기
1.61
3.59%
-0.06
시장 영업 전:
1.60
-0.01
-0.62%
Apartment Investment Management Co 주식 (AIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $1.70 | $1.61 | $0.09 | 5,265,880.0 | -3.59% |
| 2026-10-20 | $1.68 | $1.63 | $0.05 | 2,429,905.0 | +1.21% |
| 2026-10-19 | $1.71 | $1.64 | $0.075 | 3,250,068.0 | -2.94% |
| 2026-10-16 | $1.73 | $1.63 | $0.10 | 3,364,093.0 | +1.19% |
| 2026-10-15 | $1.73 | $1.66 | $0.07 | 2,898,959.0 | +1.20% |
| 2026-10-14 | $1.79 | $1.65 | $0.15 | 2,146,523.0 | -4.05% |
| 2026-10-13 | $1.78 | $1.72 | $0.065 | 2,168,243.0 | -2.26% |
| 2026-10-12 | $1.78 | $1.72 | $0.06 | 2,374,936.0 | +0.00% |
| 2026-10-09 | $1.79 | $1.72 | $0.07 | 3,214,008.0 | -0.56% |
| 2026-10-08 | $1.80 | $1.73 | $0.07 | 3,740,170.0 | +1.14% |
| 2026-10-07 | $1.86 | $1.76 | $0.105 | 1,863,343.0 | -5.88% |
| 2026-10-06 | $1.91 | $1.87 | $0.035 | 1,445,329.0 | -0.53% |
| 2026-10-05 | $1.92 | $1.87 | $0.05 | 1,928,512.0 | -2.59% |
| 2026-10-02 | $2.01 | $1.92 | $0.09 | 2,190,546.0 | -3.02% |
| 2026-10-01 | $2.04 | $1.97 | $0.07 | 5,223,903.0 | +0.51% |
| 2026-09-30 | $2.08 | $1.92 | $0.16 | 3,734,614.0 | -3.88% |
| 2026-09-29 | $2.15 | $2.05 | $0.10 | 2,553,840.0 | -3.74% |
| 2026-09-28 | $2.18 | $2.12 | $0.06 | 1,729,149.0 | -1.83% |
| 2026-09-25 | $2.18 | $2.15 | $0.03 | 1,217,856.0 | +0.00% |
| 2026-09-24 | $2.21 | $2.14 | $0.075 | 3,235,685.0 | -0.91% |
| 2026-09-23 | $2.21 | $2.12 | $0.095 | 5,178,158.0 | +1.85% |
| 2026-09-22 | $2.19 | $2.15 | $0.045 | 1,267,723.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.04 | $1.61 | $0.43 | 43,504,418.0 | -18.69% |
| 2026-09 | $2.59 | $1.92 | $0.67 | 39,226,204.0 | -21.12% |
| 2026-08 | $2.73 | $2.49 | $0.245 | 23,239,779.0 | -7.04% |
| 2026-07 | $3.01 | $2.59 | $0.42 | 23,464,572.0 | -9.09% |
| 2026-06 | $4.30 | $2.85 | $1.45 | 37,674,177.0 | -29.29% |
| 2026-05 | $4.33 | $4.15 | $0.175 | 23,285,736.0 | -1.18% |
| 2026-04 | $4.28 | $3.99 | $0.286 | 29,860,492.0 | +4.42% |
| 2026-03 | $4.43 | $3.94 | $0.4949 | 54,733,487.0 | -7.71% |
| 2026-02 | $6.04 | $4.31 | $1.73 | 105,973,630.0 | -25.00% |
| 2026-01 | $5.97 | $5.82 | $0.15 | 34,717,610.0 | -1.01% |
Apartment Investment Management Co 주식 (AIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.03 | $5.53 | $0.505 | 45,019,466.0 | +5.08% |
| 2025-11 | $5.92 | $5.24 | $0.68 | 37,600,718.0 | +7.33% |
| 2025-10 | $8.01 | $5.26 | $2.75 | 48,548,293.0 | -32.91% |
| 2025-09 | $8.03 | $7.40 | $0.63 | 47,248,145.0 | +1.28% |
| 2025-08 | $8.82 | $7.49 | $1.33 | 40,776,815.0 | -6.90% |
| 2025-07 | $8.87 | $8.30 | $0.565 | 20,316,413.0 | -2.77% |
| 2025-06 | $8.78 | $7.91 | $0.865 | 22,490,422.0 | +8.40% |
| 2025-05 | $8.32 | $7.77 | $0.556 | 14,997,383.0 | +0.88% |
| 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% |
3.82%
0.58%
자본화:
|
볼륨(24시간):