Stockscreener 앱 받기
8.82
2.20%
0.19
시간 외 거래:
8.82
Apartment Investment Management Co 주식 (AIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.89 | $8.60 | $0.295 | 905,459.0 | +2.20% |
| 2024-11-15 | $8.73 | $8.51 | $0.22 | 1,051,204.0 | +2.01% |
| 2024-11-14 | $8.62 | $8.40 | $0.22 | 1,149,423.0 | -1.74% |
| 2024-11-13 | $8.80 | $8.57 | $0.23 | 1,146,775.0 | +0.00% |
| 2024-11-12 | $8.76 | $8.54 | $0.215 | 863,440.0 | -0.58% |
| 2024-11-11 | $8.72 | $8.55 | $0.17 | 743,486.0 | +1.41% |
| 2024-11-08 | $8.64 | $8.08 | $0.56 | 1,978,743.0 | -1.73% |
| 2024-11-07 | $8.78 | $8.61 | $0.17 | 847,155.0 | +0.12% |
| 2024-11-06 | $8.88 | $8.46 | $0.42 | 1,253,485.0 | +1.28% |
| 2024-11-05 | $8.58 | $8.38 | $0.20 | 637,977.0 | +1.78% |
| 2024-11-04 | $8.49 | $8.32 | $0.17 | 951,192.0 | +1.08% |
| 2024-11-01 | $8.51 | $8.33 | $0.175 | 579,930.0 | -1.30% |
| 2024-10-31 | $8.58 | $8.44 | $0.14 | 984,682.0 | -1.52% |
| 2024-10-30 | $8.64 | $8.52 | $0.12 | 430,685.0 | +0.12% |
| 2024-10-29 | $8.69 | $8.53 | $0.155 | 851,907.0 | -1.72% |
| 2024-10-28 | $8.81 | $8.67 | $0.145 | 527,604.0 | +0.11% |
| 2024-10-25 | $8.72 | $8.64 | $0.0793 | 1,423,553.0 | +1.05% |
| 2024-10-24 | $8.65 | $8.56 | $0.085 | 558,667.0 | -0.12% |
| 2024-10-23 | $8.66 | $8.53 | $0.135 | 715,799.0 | +0.82% |
| 2024-10-22 | $8.59 | $8.47 | $0.115 | 602,111.0 | -0.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.89 | $8.08 | $0.815 | 13,013,728.0 | +4.50% |
| 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% |
Apartment Investment Management Co 주식 (AIV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.49 | $6.90 | $1.59 | 23,866,414.0 | -15.04% |
| 2022-11 | $8.40 | $7.08 | $1.32 | 19,797,716.0 | +5.54% |
| 2022-10 | $8.00 | $6.46 | $1.53 | 41,181,217.0 | +8.77% |
| 2022-09 | $9.32 | $6.96 | $2.37 | 36,565,174.0 | -17.42% |
| 2022-08 | $9.79 | $7.57 | $2.22 | 40,216,769.0 | +6.25% |
| 2022-07 | $8.50 | $6.43 | $2.07 | 23,501,357.0 | +30.00% |
| 2022-06 | $6.49 | $5.63 | $0.855 | 46,025,023.0 | +1.91% |
| 2022-05 | $6.42 | $5.22 | $1.20 | 44,060,557.0 | -0.32% |
| 2022-04 | $7.40 | $6.29 | $1.11 | 25,264,063.0 | -13.93% |
| 2022-03 | $7.65 | $6.88 | $0.77 | 30,129,870.0 | +2.52% |
| 2022-02 | $7.28 | $6.54 | $0.74 | 34,854,069.0 | +1.56% |
| 2022-01 | $7.91 | $6.41 | $1.50 | 33,916,379.0 | -8.94% |
0.10%
0.43%
자본화:
|
볼륨(24시간):