Stockscreener 앱 받기
4.26
0.24%
0.010
시간 외 거래:
4.26
Apartment Investment Management Co 주식 (AIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $4.30 | $4.25 | $0.05 | 1,477,116.0 | +0.24% |
| 2026-04-30 | $4.26 | $4.19 | $0.07 | 1,065,267.0 | +0.95% |
| 2026-04-29 | $4.26 | $4.19 | $0.075 | 1,087,934.0 | -1.17% |
| 2026-04-28 | $4.27 | $4.23 | $0.04 | 1,388,398.0 | +0.71% |
| 2026-04-27 | $4.27 | $4.22 | $0.05 | 1,268,792.0 | +0.00% |
| 2026-04-24 | $4.26 | $4.21 | $0.05 | 843,346.0 | -0.24% |
| 2026-04-23 | $4.27 | $4.19 | $0.08 | 1,335,664.0 | +0.71% |
| 2026-04-22 | $4.22 | $4.18 | $0.04 | 1,576,299.0 | +0.96% |
| 2026-04-21 | $4.26 | $4.17 | $0.09 | 1,472,782.0 | -1.88% |
| 2026-04-20 | $4.28 | $4.22 | $0.06 | 1,356,849.0 | +0.24% |
| 2026-04-17 | $4.25 | $4.20 | $0.055 | 2,000,109.0 | +1.44% |
| 2026-04-16 | $4.19 | $4.10 | $0.09 | 1,507,248.0 | +1.70% |
| 2026-04-15 | $4.12 | $4.03 | $0.095 | 1,449,988.0 | +0.24% |
| 2026-04-14 | $4.11 | $4.06 | $0.0487 | 3,025,817.0 | +0.49% |
| 2026-04-13 | $4.09 | $4.04 | $0.055 | 1,373,076.0 | +0.00% |
| 2026-04-10 | $4.08 | $4.04 | $0.04 | 872,213.0 | +0.25% |
| 2026-04-09 | $4.09 | $4.04 | $0.055 | 1,399,422.0 | -0.25% |
| 2026-04-08 | $4.10 | $4.04 | $0.06 | 1,605,982.0 | +0.99% |
| 2026-04-07 | $4.07 | $4.03 | $0.04 | 1,295,893.0 | +0.00% |
| 2026-04-06 | $4.05 | $4.01 | $0.035 | 1,172,627.0 | -0.25% |
| 2026-04-02 | $4.07 | $3.99 | $0.08 | 1,396,499.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $4.30 | $4.25 | $0.05 | 1,477,116.0 | +0.00% |
| 2026-04 | $4.30 | $3.99 | $0.31 | 31,337,608.0 | +4.67% |
| 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% |
0.54%
0.35%
자본화:
|
볼륨(24시간):