Apartment Investment and Management Company

NYS:AIV.N, US03748R7474
8,850 17:08
+0,050 (+0,57%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 9,050 9,080 8,965
9,110 1.122.800 +0,030 +0,33%
04 mrt 9,090 8,900 8,885
9,130 1.093.589 -0,180 -1,98%
05 mrt 8,835 9,030 8,835
9,055 858.205 +0,130 +1,46%
06 mrt 8,980 8,870 8,800
9,000 793.362 -0,160 -1,77%
07 mrt 8,860 8,790 8,680
8,940 1.135.511 -0,080 -0,90%
10 mrt 8,780 8,660 8,390
8,785 2.471.954 -0,130 -1,48%
11 mrt 8,660 8,910 8,630
8,930 1.424.303 +0,250 +2,89%
12 mrt 8,880 8,910 8,800
8,985 1.072.565 0,000 0,00%
13 mrt 8,910 8,760 8,680
8,950 936.528 -0,150 -1,68%
14 mrt 8,805 8,740 8,670
8,805 484.729 -0,020 -0,23%
17 mrt 8,770 8,760 8,710
8,790 484.452 +0,020 +0,23%
18 mrt 8,735 8,750 8,636
8,770 627.380 -0,010 -0,11%
19 mrt 8,705 8,710 8,640
8,785 879.964 -0,040 -0,46%
20 mrt 8,685 8,710 8,645
8,760 451.313 0,000 0,00%
21 mrt 8,660 8,610 8,540
8,690 1.622.206 -0,100 -1,15%
24 mrt 8,640 8,690 8,635
8,735 666.982 +0,080 +0,93%
25 mrt 8,665 8,540 8,465
8,710 720.159 -0,150 -1,73%
26 mrt 8,570 8,640 8,480
8,650 600.140 +0,100 +1,17%
27 mrt 8,620 8,650 8,600
8,775 695.548 +0,010 +0,12%
28 mrt 8,650 8,750 8,600
8,760 453.364 +0,100 +1,16%
31 mrt 8,780 8,800 8,680
8,850 1.000.470 +0,050 +0,57%