NYSE - Delayed Quote • USD
Apartment Investment and Management Company (AIV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.97 | 8.15 | 7.97 | 8.05 | 8.05 | 750,300 |
| Apr 25, 2024 | 7.99 | 8.03 | 7.93 | 7.98 | 7.98 | 926,400 |
| Apr 24, 2024 | 7.99 | 8.10 | 7.89 | 8.04 | 8.04 | 666,900 |
| Apr 23, 2024 | 8.11 | 8.18 | 8.04 | 8.06 | 8.06 | 799,200 |
| Apr 22, 2024 | 7.86 | 8.11 | 7.83 | 8.09 | 8.09 | 637,700 |
| Apr 19, 2024 | 7.77 | 7.90 | 7.72 | 7.83 | 7.83 | 868,000 |
| Apr 18, 2024 | 7.78 | 7.83 | 7.72 | 7.76 | 7.76 | 769,200 |
| Apr 17, 2024 | 7.82 | 7.91 | 7.74 | 7.76 | 7.76 | 631,800 |
| Apr 16, 2024 | 7.91 | 7.93 | 7.80 | 7.81 | 7.81 | 442,200 |
| Apr 15, 2024 | 8.10 | 8.19 | 7.95 | 7.97 | 7.97 | 890,800 |
| Apr 12, 2024 | 8.20 | 8.24 | 8.04 | 8.11 | 8.11 | 491,000 |
| Apr 11, 2024 | 8.20 | 8.24 | 8.06 | 8.23 | 8.23 | 746,700 |
| Apr 10, 2024 | 8.17 | 8.26 | 8.08 | 8.20 | 8.20 | 663,700 |
| Apr 9, 2024 | 8.28 | 8.44 | 8.24 | 8.39 | 8.39 | 1,881,400 |
| Apr 8, 2024 | 7.98 | 8.34 | 7.95 | 8.28 | 8.28 | 1,960,000 |
| Apr 5, 2024 | 7.85 | 7.89 | 7.79 | 7.84 | 7.84 | 553,500 |
| Apr 4, 2024 | 8.05 | 8.12 | 7.84 | 7.87 | 7.87 | 682,100 |
| Apr 3, 2024 | 7.80 | 7.97 | 7.80 | 7.95 | 7.95 | 412,900 |
| Apr 2, 2024 | 7.87 | 7.91 | 7.79 | 7.85 | 7.85 | 865,400 |
| Apr 1, 2024 | 8.23 | 8.23 | 7.98 | 7.99 | 7.99 | 857,400 |
| Mar 28, 2024 | 8.12 | 8.21 | 8.07 | 8.19 | 8.19 | 1,373,700 |
| Mar 27, 2024 | 7.96 | 8.13 | 7.92 | 8.12 | 8.12 | 818,800 |
| Mar 26, 2024 | 8.06 | 8.06 | 7.92 | 7.93 | 7.93 | 1,017,800 |
| Mar 25, 2024 | 8.03 | 8.06 | 7.89 | 8.01 | 8.01 | 882,600 |
| Mar 22, 2024 | 7.84 | 8.15 | 7.82 | 7.99 | 7.99 | 2,663,400 |
| Mar 21, 2024 | 7.71 | 7.86 | 7.70 | 7.81 | 7.81 | 983,300 |
| Mar 20, 2024 | 7.47 | 7.76 | 7.47 | 7.70 | 7.70 | 867,400 |
| Mar 19, 2024 | 7.42 | 7.54 | 7.41 | 7.53 | 7.53 | 713,400 |
| Mar 18, 2024 | 7.43 | 7.53 | 7.40 | 7.42 | 7.42 | 756,000 |
| Mar 15, 2024 | 7.31 | 7.51 | 7.31 | 7.44 | 7.44 | 1,987,000 |
| Mar 14, 2024 | 7.56 | 7.57 | 7.33 | 7.41 | 7.41 | 665,500 |
| Mar 13, 2024 | 7.55 | 7.66 | 7.53 | 7.59 | 7.59 | 1,058,200 |
| Mar 12, 2024 | 7.70 | 7.75 | 7.53 | 7.58 | 7.58 | 1,099,800 |
| Mar 11, 2024 | 7.76 | 7.79 | 7.69 | 7.74 | 7.74 | 1,061,000 |
| Mar 8, 2024 | 7.78 | 7.83 | 7.70 | 7.76 | 7.76 | 653,800 |
| Mar 7, 2024 | 7.70 | 7.74 | 7.64 | 7.73 | 7.73 | 870,500 |
| Mar 6, 2024 | 7.66 | 7.68 | 7.58 | 7.61 | 7.61 | 681,000 |
| Mar 5, 2024 | 7.70 | 7.76 | 7.56 | 7.58 | 7.58 | 1,166,700 |
| Mar 4, 2024 | 7.61 | 7.77 | 7.56 | 7.70 | 7.70 | 1,408,700 |
| Mar 1, 2024 | 7.37 | 7.64 | 7.29 | 7.62 | 7.62 | 916,600 |
| Feb 29, 2024 | 7.38 | 7.45 | 7.28 | 7.38 | 7.38 | 1,276,600 |
| Feb 28, 2024 | 7.17 | 7.40 | 7.17 | 7.27 | 7.27 | 693,000 |
| Feb 27, 2024 | 7.22 | 7.30 | 7.17 | 7.26 | 7.26 | 1,182,400 |
| Feb 26, 2024 | 7.27 | 7.32 | 7.06 | 7.17 | 7.17 | 1,673,100 |
| Feb 23, 2024 | 7.51 | 7.51 | 7.06 | 7.30 | 7.30 | 3,260,500 |
| Feb 22, 2024 | 7.81 | 7.97 | 7.63 | 7.65 | 7.65 | 1,652,700 |
| Feb 21, 2024 | 7.68 | 7.91 | 7.67 | 7.84 | 7.84 | 1,838,400 |
| Feb 20, 2024 | 7.59 | 7.68 | 7.53 | 7.67 | 7.67 | 1,113,100 |
| Feb 16, 2024 | 7.60 | 7.71 | 7.54 | 7.66 | 7.66 | 490,200 |
| Feb 15, 2024 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 1,163,900 |
| Feb 14, 2024 | 7.40 | 7.52 | 7.37 | 7.46 | 7.46 | 557,400 |
| Feb 13, 2024 | 7.36 | 7.38 | 7.22 | 7.34 | 7.34 | 1,095,000 |
| Feb 12, 2024 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | 1,190,600 |
| Feb 9, 2024 | 7.50 | 7.58 | 7.42 | 7.51 | 7.51 | 859,000 |
| Feb 8, 2024 | 7.42 | 7.55 | 7.42 | 7.51 | 7.51 | 1,011,000 |
| Feb 7, 2024 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | 571,600 |
| Feb 6, 2024 | 7.36 | 7.50 | 7.31 | 7.50 | 7.50 | 599,500 |
| Feb 5, 2024 | 7.36 | 7.44 | 7.32 | 7.37 | 7.37 | 549,800 |
| Feb 2, 2024 | 7.49 | 7.54 | 7.35 | 7.48 | 7.48 | 618,100 |
| Feb 1, 2024 | 7.42 | 7.61 | 7.29 | 7.61 | 7.61 | 813,100 |
| Jan 31, 2024 | 7.66 | 7.68 | 7.43 | 7.43 | 7.43 | 890,600 |
| Jan 30, 2024 | 7.63 | 7.70 | 7.56 | 7.64 | 7.64 | 749,600 |
| Jan 29, 2024 | 7.63 | 7.72 | 7.63 | 7.70 | 7.70 | 661,900 |
| Jan 26, 2024 | 7.73 | 7.73 | 7.61 | 7.66 | 7.66 | 661,100 |
| Jan 25, 2024 | 7.80 | 7.80 | 7.64 | 7.66 | 7.66 | 772,700 |
| Jan 24, 2024 | 7.80 | 7.80 | 7.64 | 7.66 | 7.66 | 1,113,900 |
| Jan 23, 2024 | 7.81 | 7.82 | 7.63 | 7.73 | 7.73 | 781,600 |
| Jan 22, 2024 | 7.75 | 7.80 | 7.69 | 7.73 | 7.73 | 938,400 |
| Jan 19, 2024 | 7.55 | 7.87 | 7.54 | 7.69 | 7.69 | 2,745,200 |
| Jan 18, 2024 | 7.49 | 7.54 | 7.42 | 7.50 | 7.50 | 533,000 |
| Jan 17, 2024 | 7.61 | 7.69 | 7.40 | 7.49 | 7.49 | 1,250,400 |
| Jan 16, 2024 | 7.77 | 7.83 | 7.69 | 7.73 | 7.73 | 959,200 |
| Jan 12, 2024 | 7.98 | 8.03 | 7.83 | 7.83 | 7.83 | 586,800 |
| Jan 11, 2024 | 7.77 | 7.85 | 7.72 | 7.84 | 7.84 | 820,200 |
| Jan 10, 2024 | 7.78 | 7.88 | 7.74 | 7.83 | 7.83 | 571,100 |
| Jan 9, 2024 | 7.74 | 7.84 | 7.69 | 7.81 | 7.81 | 460,500 |
| Jan 8, 2024 | 7.69 | 7.89 | 7.66 | 7.87 | 7.87 | 485,700 |
| Jan 5, 2024 | 7.66 | 7.78 | 7.62 | 7.70 | 7.70 | 611,000 |
| Jan 4, 2024 | 7.69 | 7.77 | 7.64 | 7.74 | 7.74 | 772,600 |
| Jan 3, 2024 | 7.78 | 7.78 | 7.63 | 7.64 | 7.64 | 946,600 |
| Jan 2, 2024 | 7.74 | 7.89 | 7.74 | 7.83 | 7.83 | 740,000 |
| Dec 29, 2023 | 7.94 | 7.97 | 7.83 | 7.83 | 7.83 | 854,300 |
| Dec 28, 2023 | 7.93 | 8.04 | 7.93 | 7.98 | 7.98 | 781,200 |
| Dec 27, 2023 | 7.95 | 8.01 | 7.91 | 7.96 | 7.96 | 892,900 |
| Dec 26, 2023 | 7.91 | 7.95 | 7.81 | 7.89 | 7.89 | 614,500 |
| Dec 22, 2023 | 7.81 | 7.92 | 7.78 | 7.84 | 7.84 | 746,600 |
| Dec 21, 2023 | 7.75 | 7.79 | 7.68 | 7.75 | 7.75 | 780,300 |
| Dec 20, 2023 | 7.68 | 7.92 | 7.62 | 7.68 | 7.68 | 1,638,100 |
| Dec 19, 2023 | 7.60 | 7.72 | 7.56 | 7.68 | 7.68 | 1,501,700 |
| Dec 18, 2023 | 7.55 | 7.57 | 7.42 | 7.54 | 7.54 | 1,320,400 |
| Dec 15, 2023 | 7.53 | 7.61 | 7.45 | 7.50 | 7.50 | 2,617,700 |
| Dec 14, 2023 | 7.55 | 7.66 | 7.50 | 7.58 | 7.58 | 2,253,900 |
| Dec 13, 2023 | 7.15 | 7.56 | 7.10 | 7.44 | 7.44 | 1,930,400 |
| Dec 12, 2023 | 7.21 | 7.21 | 7.08 | 7.14 | 7.14 | 568,700 |
| Dec 11, 2023 | 7.10 | 7.19 | 7.10 | 7.17 | 7.17 | 778,400 |
| Dec 8, 2023 | 7.10 | 7.18 | 7.05 | 7.14 | 7.14 | 672,000 |
| Dec 7, 2023 | 7.12 | 7.25 | 7.08 | 7.13 | 7.13 | 816,600 |
| Dec 6, 2023 | 7.24 | 7.28 | 7.11 | 7.11 | 7.11 | 702,300 |
| Dec 5, 2023 | 7.19 | 7.25 | 7.09 | 7.16 | 7.16 | 722,100 |
| Dec 4, 2023 | 7.20 | 7.33 | 7.14 | 7.25 | 7.25 | 1,620,300 |
| Dec 1, 2023 | 6.90 | 7.26 | 6.85 | 7.24 | 7.24 | 959,800 |
| Nov 30, 2023 | 6.91 | 6.95 | 6.83 | 6.89 | 6.89 | 1,231,900 |
| Nov 29, 2023 | 6.98 | 7.05 | 6.84 | 6.89 | 6.89 | 597,900 |
| Nov 28, 2023 | 6.80 | 6.90 | 6.74 | 6.89 | 6.89 | 572,800 |
| Nov 27, 2023 | 6.81 | 6.85 | 6.76 | 6.82 | 6.82 | 1,149,500 |
| Nov 24, 2023 | 6.79 | 6.89 | 6.74 | 6.85 | 6.85 | 750,100 |
| Nov 22, 2023 | 6.70 | 6.83 | 6.70 | 6.75 | 6.75 | 771,300 |
| Nov 21, 2023 | 6.60 | 6.65 | 6.55 | 6.64 | 6.64 | 738,600 |
| Nov 20, 2023 | 6.53 | 6.62 | 6.49 | 6.61 | 6.61 | 843,200 |
| Nov 17, 2023 | 6.55 | 6.61 | 6.49 | 6.51 | 6.51 | 1,076,000 |
| Nov 16, 2023 | 6.55 | 6.61 | 6.43 | 6.49 | 6.49 | 998,800 |
| Nov 15, 2023 | 6.61 | 6.70 | 6.49 | 6.54 | 6.54 | 929,900 |
| Nov 14, 2023 | 6.49 | 6.75 | 6.46 | 6.60 | 6.60 | 1,079,800 |
| Nov 13, 2023 | 6.24 | 6.34 | 6.21 | 6.31 | 6.31 | 1,595,000 |
| Nov 10, 2023 | 6.32 | 6.36 | 6.20 | 6.32 | 6.32 | 712,000 |
| Nov 9, 2023 | 6.45 | 6.49 | 6.25 | 6.25 | 6.25 | 1,012,900 |
| Nov 8, 2023 | 6.42 | 6.57 | 6.34 | 6.41 | 6.41 | 2,465,400 |
| Nov 7, 2023 | 6.38 | 6.47 | 6.25 | 6.41 | 6.41 | 3,363,400 |
| Nov 6, 2023 | 6.29 | 6.29 | 6.11 | 6.15 | 6.15 | 1,029,700 |
| Nov 3, 2023 | 6.15 | 6.33 | 6.15 | 6.33 | 6.33 | 1,154,300 |
| Nov 2, 2023 | 5.90 | 6.02 | 5.83 | 6.01 | 6.01 | 1,179,800 |
| Nov 1, 2023 | 5.87 | 5.91 | 5.70 | 5.78 | 5.78 | 1,061,500 |
| Oct 31, 2023 | 5.71 | 5.88 | 5.70 | 5.86 | 5.86 | 1,096,300 |
| Oct 30, 2023 | 5.85 | 5.89 | 5.63 | 5.68 | 5.68 | 1,217,000 |
| Oct 27, 2023 | 5.94 | 5.98 | 5.75 | 5.77 | 5.77 | 1,280,000 |
| Oct 26, 2023 | 6.08 | 6.21 | 5.93 | 5.95 | 5.95 | 1,158,900 |
| Oct 25, 2023 | 6.33 | 6.33 | 6.04 | 6.04 | 6.04 | 1,137,000 |
| Oct 24, 2023 | 6.33 | 6.37 | 6.20 | 6.36 | 6.36 | 1,907,500 |
| Oct 23, 2023 | 6.27 | 6.39 | 6.17 | 6.27 | 6.27 | 770,400 |
| Oct 20, 2023 | 6.36 | 6.52 | 6.31 | 6.32 | 6.32 | 1,180,100 |
| Oct 19, 2023 | 6.44 | 6.50 | 6.33 | 6.34 | 6.34 | 1,054,300 |
| Oct 18, 2023 | 6.53 | 6.57 | 6.45 | 6.49 | 6.49 | 994,000 |
| Oct 17, 2023 | 6.56 | 6.68 | 6.55 | 6.59 | 6.59 | 1,395,000 |
| Oct 16, 2023 | 6.64 | 6.72 | 6.52 | 6.58 | 6.58 | 1,164,500 |
| Oct 13, 2023 | 6.18 | 6.65 | 6.10 | 6.57 | 6.57 | 3,540,200 |
| Oct 12, 2023 | 6.05 | 6.16 | 5.82 | 6.14 | 6.14 | 4,139,000 |
| Oct 11, 2023 | 6.55 | 6.57 | 6.03 | 6.04 | 6.04 | 5,639,200 |
| Oct 10, 2023 | 6.50 | 6.65 | 6.45 | 6.49 | 6.49 | 1,767,200 |
| Oct 9, 2023 | 6.56 | 6.66 | 6.53 | 6.54 | 6.54 | 846,000 |
| Oct 6, 2023 | 6.53 | 6.72 | 6.46 | 6.64 | 6.64 | 1,324,000 |
| Oct 5, 2023 | 6.45 | 6.58 | 6.45 | 6.54 | 6.54 | 911,800 |
| Oct 4, 2023 | 6.48 | 6.54 | 6.42 | 6.47 | 6.47 | 1,164,100 |
| Oct 3, 2023 | 6.61 | 6.66 | 6.46 | 6.48 | 6.48 | 888,300 |
| Oct 2, 2023 | 6.74 | 6.82 | 6.63 | 6.65 | 6.65 | 1,085,400 |
| Sep 29, 2023 | 6.89 | 6.95 | 6.74 | 6.80 | 6.80 | 1,028,100 |
| Sep 28, 2023 | 6.76 | 6.91 | 6.76 | 6.81 | 6.81 | 889,800 |
| Sep 27, 2023 | 6.80 | 6.89 | 6.72 | 6.73 | 6.73 | 1,022,900 |
| Sep 26, 2023 | 6.99 | 7.02 | 6.73 | 6.76 | 6.76 | 994,400 |
| Sep 25, 2023 | 7.02 | 7.08 | 6.99 | 7.03 | 7.03 | 929,200 |
| Sep 22, 2023 | 6.98 | 7.13 | 6.98 | 7.07 | 7.07 | 967,800 |
| Sep 21, 2023 | 7.04 | 7.07 | 6.93 | 6.98 | 6.98 | 783,700 |
| Sep 20, 2023 | 7.19 | 7.26 | 7.12 | 7.12 | 7.12 | 613,700 |
| Sep 19, 2023 | 7.22 | 7.30 | 7.08 | 7.12 | 7.12 | 1,257,100 |
| Sep 18, 2023 | 7.39 | 7.39 | 7.22 | 7.24 | 7.24 | 584,700 |
| Sep 15, 2023 | 7.32 | 7.39 | 7.24 | 7.34 | 7.34 | 3,182,900 |
| Sep 14, 2023 | 7.41 | 7.48 | 7.30 | 7.37 | 7.37 | 1,673,100 |
| Sep 13, 2023 | 7.49 | 7.60 | 7.35 | 7.36 | 7.36 | 950,300 |
| Sep 12, 2023 | 7.37 | 7.54 | 7.37 | 7.53 | 7.53 | 675,000 |
| Sep 11, 2023 | 7.41 | 7.46 | 7.31 | 7.38 | 7.38 | 777,100 |
| Sep 8, 2023 | 7.50 | 7.51 | 7.42 | 7.42 | 7.42 | 497,500 |
| Sep 7, 2023 | 7.61 | 7.64 | 7.51 | 7.52 | 7.52 | 725,800 |
| Sep 6, 2023 | 7.61 | 7.68 | 7.55 | 7.60 | 7.60 | 603,400 |
| Sep 5, 2023 | 7.66 | 7.73 | 7.58 | 7.61 | 7.61 | 474,100 |
| Sep 1, 2023 | 7.65 | 7.75 | 7.63 | 7.71 | 7.71 | 773,000 |
| Aug 31, 2023 | 7.81 | 7.83 | 7.58 | 7.61 | 7.61 | 1,480,500 |
| Aug 30, 2023 | 7.78 | 7.86 | 7.78 | 7.82 | 7.82 | 502,400 |
| Aug 29, 2023 | 7.89 | 7.89 | 7.79 | 7.81 | 7.81 | 966,200 |
| Aug 28, 2023 | 7.79 | 7.97 | 7.79 | 7.88 | 7.88 | 622,700 |
| Aug 25, 2023 | 7.87 | 7.92 | 7.77 | 7.78 | 7.78 | 434,300 |
| Aug 24, 2023 | 7.92 | 8.04 | 7.84 | 7.85 | 7.85 | 766,100 |
| Aug 23, 2023 | 7.89 | 7.99 | 7.84 | 7.96 | 7.96 | 434,900 |
| Aug 22, 2023 | 7.90 | 7.94 | 7.78 | 7.83 | 7.83 | 465,300 |
| Aug 21, 2023 | 7.92 | 7.92 | 7.79 | 7.86 | 7.86 | 556,000 |
| Aug 18, 2023 | 7.74 | 7.93 | 7.72 | 7.91 | 7.91 | 539,800 |
| Aug 17, 2023 | 7.86 | 7.94 | 7.81 | 7.81 | 7.81 | 680,800 |
| Aug 16, 2023 | 8.03 | 8.06 | 7.87 | 7.87 | 7.87 | 604,900 |
| Aug 15, 2023 | 8.00 | 8.05 | 7.98 | 8.01 | 8.01 | 704,600 |
| Aug 14, 2023 | 8.23 | 8.24 | 8.06 | 8.09 | 8.09 | 485,800 |
| Aug 11, 2023 | 8.26 | 8.29 | 8.19 | 8.28 | 8.28 | 657,400 |
| Aug 10, 2023 | 8.20 | 8.39 | 8.14 | 8.33 | 8.33 | 1,185,400 |
| Aug 9, 2023 | 8.21 | 8.29 | 8.14 | 8.20 | 8.20 | 858,500 |
| Aug 8, 2023 | 8.24 | 8.44 | 8.18 | 8.27 | 8.27 | 854,800 |
| Aug 7, 2023 | 8.23 | 8.30 | 8.20 | 8.27 | 8.27 | 1,070,400 |
| Aug 4, 2023 | 8.07 | 8.33 | 8.07 | 8.20 | 8.20 | 700,000 |
| Aug 3, 2023 | 8.13 | 8.13 | 8.01 | 8.10 | 8.10 | 877,800 |
| Aug 2, 2023 | 8.15 | 8.26 | 8.14 | 8.21 | 8.21 | 1,014,200 |
| Aug 1, 2023 | 8.28 | 8.36 | 8.20 | 8.24 | 8.24 | 1,178,300 |
| Jul 31, 2023 | 8.39 | 8.52 | 8.29 | 8.33 | 8.33 | 1,732,900 |
| Jul 28, 2023 | 8.60 | 8.61 | 8.37 | 8.44 | 8.44 | 1,959,600 |
| Jul 27, 2023 | 8.84 | 8.85 | 8.51 | 8.52 | 8.52 | 962,300 |
| Jul 26, 2023 | 8.75 | 8.85 | 8.71 | 8.79 | 8.79 | 858,100 |
| Jul 25, 2023 | 8.85 | 8.93 | 8.76 | 8.78 | 8.78 | 1,341,400 |
| Jul 24, 2023 | 8.90 | 8.93 | 8.84 | 8.89 | 8.89 | 937,600 |
| Jul 21, 2023 | 8.85 | 8.90 | 8.77 | 8.89 | 8.89 | 1,056,300 |
| Jul 20, 2023 | 8.78 | 8.81 | 8.65 | 8.81 | 8.81 | 566,300 |
| Jul 19, 2023 | 8.82 | 8.82 | 8.71 | 8.76 | 8.76 | 1,019,700 |
| Jul 18, 2023 | 8.74 | 8.88 | 8.71 | 8.73 | 8.73 | 2,327,300 |
| Jul 17, 2023 | 8.70 | 8.77 | 8.67 | 8.75 | 8.75 | 1,671,800 |
| Jul 14, 2023 | 8.65 | 8.76 | 8.59 | 8.75 | 8.75 | 1,914,700 |
| Jul 13, 2023 | 8.45 | 8.67 | 8.42 | 8.66 | 8.66 | 1,256,800 |
| Jul 12, 2023 | 8.55 | 8.57 | 8.46 | 8.46 | 8.46 | 1,006,300 |
| Jul 11, 2023 | 8.41 | 8.43 | 8.34 | 8.40 | 8.40 | 1,037,100 |
| Jul 10, 2023 | 8.41 | 8.46 | 8.34 | 8.42 | 8.42 | 937,300 |
| Jul 7, 2023 | 8.38 | 8.56 | 8.38 | 8.47 | 8.47 | 844,600 |
| Jul 6, 2023 | 8.50 | 8.50 | 8.28 | 8.45 | 8.45 | 1,296,600 |
| Jul 5, 2023 | 8.66 | 8.77 | 8.55 | 8.56 | 8.56 | 1,381,600 |
| Jul 3, 2023 | 8.50 | 8.80 | 8.50 | 8.72 | 8.72 | 785,000 |
| Jun 30, 2023 | 8.64 | 8.65 | 8.42 | 8.52 | 8.52 | 1,613,500 |
| Jun 29, 2023 | 8.37 | 8.58 | 8.37 | 8.54 | 8.54 | 1,434,600 |
| Jun 28, 2023 | 8.36 | 8.38 | 8.25 | 8.38 | 8.38 | 1,571,400 |
| Jun 27, 2023 | 8.30 | 8.43 | 8.28 | 8.37 | 8.37 | 2,520,000 |
| Jun 26, 2023 | 7.98 | 8.29 | 7.98 | 8.26 | 8.26 | 1,161,900 |
| Jun 23, 2023 | 7.87 | 8.05 | 7.81 | 7.97 | 7.97 | 2,545,100 |
| Jun 22, 2023 | 8.09 | 8.13 | 7.90 | 7.94 | 7.94 | 868,400 |
| Jun 21, 2023 | 8.09 | 8.17 | 8.00 | 8.08 | 8.08 | 947,500 |
| Jun 20, 2023 | 8.20 | 8.20 | 8.05 | 8.12 | 8.12 | 1,010,400 |
| Jun 16, 2023 | 8.46 | 8.49 | 8.22 | 8.27 | 8.27 | 1,180,700 |
| Jun 15, 2023 | 8.34 | 8.40 | 8.29 | 8.37 | 8.37 | 995,200 |
| Jun 14, 2023 | 8.49 | 8.51 | 8.32 | 8.39 | 8.39 | 1,117,500 |
| Jun 13, 2023 | 8.45 | 8.50 | 8.39 | 8.45 | 8.45 | 700,700 |
| Jun 12, 2023 | 8.53 | 8.55 | 8.46 | 8.50 | 8.50 | 582,500 |
| Jun 9, 2023 | 8.53 | 8.57 | 8.48 | 8.56 | 8.56 | 545,100 |
| Jun 8, 2023 | 8.67 | 8.71 | 8.47 | 8.57 | 8.57 | 754,200 |
| Jun 7, 2023 | 8.72 | 8.86 | 8.65 | 8.67 | 8.67 | 1,246,200 |
| Jun 6, 2023 | 8.44 | 8.71 | 8.40 | 8.66 | 8.66 | 1,029,300 |
| Jun 5, 2023 | 8.57 | 8.64 | 8.40 | 8.40 | 8.40 | 832,300 |
| Jun 2, 2023 | 8.44 | 8.69 | 8.40 | 8.66 | 8.66 | 1,304,200 |
| Jun 1, 2023 | 8.14 | 8.31 | 8.03 | 8.30 | 8.30 | 914,500 |
| May 31, 2023 | 8.15 | 8.19 | 8.03 | 8.11 | 8.11 | 2,431,300 |
| May 30, 2023 | 8.14 | 8.17 | 8.05 | 8.14 | 8.14 | 878,300 |
| May 26, 2023 | 7.98 | 8.08 | 7.91 | 8.07 | 8.07 | 1,275,800 |
| May 25, 2023 | 8.11 | 8.14 | 7.96 | 7.99 | 7.99 | 1,032,100 |
| May 24, 2023 | 8.40 | 8.40 | 8.11 | 8.12 | 8.12 | 1,016,800 |
| May 23, 2023 | 8.45 | 8.54 | 8.41 | 8.41 | 8.41 | 1,104,300 |
| May 22, 2023 | 8.61 | 8.63 | 8.48 | 8.49 | 8.49 | 978,400 |
| May 19, 2023 | 8.43 | 8.61 | 8.43 | 8.59 | 8.59 | 1,389,800 |
| May 18, 2023 | 8.24 | 8.39 | 8.23 | 8.35 | 8.35 | 1,454,800 |
| May 17, 2023 | 8.30 | 8.34 | 8.24 | 8.30 | 8.30 | 1,482,400 |
| May 16, 2023 | 8.42 | 8.44 | 8.26 | 8.28 | 8.28 | 1,267,500 |
| May 15, 2023 | 8.50 | 8.60 | 8.38 | 8.42 | 8.42 | 1,716,600 |
| May 12, 2023 | 8.54 | 8.61 | 8.47 | 8.51 | 8.51 | 1,112,400 |
| May 11, 2023 | 8.42 | 8.58 | 8.32 | 8.56 | 8.56 | 1,853,800 |
| May 10, 2023 | 8.62 | 8.66 | 8.48 | 8.54 | 8.54 | 1,653,200 |
| May 9, 2023 | 8.15 | 8.56 | 8.13 | 8.49 | 8.49 | 5,329,700 |
| May 8, 2023 | 8.00 | 8.17 | 7.88 | 8.17 | 8.17 | 2,431,800 |
| May 5, 2023 | 7.71 | 8.14 | 7.68 | 7.99 | 7.99 | 1,559,000 |
| May 4, 2023 | 7.73 | 7.78 | 7.59 | 7.61 | 7.61 | 1,535,800 |
| May 3, 2023 | 7.86 | 7.90 | 7.72 | 7.73 | 7.73 | 1,293,200 |
| May 2, 2023 | 7.92 | 7.94 | 7.70 | 7.84 | 7.84 | 2,248,900 |
| May 1, 2023 | 7.83 | 8.01 | 7.83 | 7.97 | 7.97 | 1,344,300 |
| Apr 28, 2023 | 7.68 | 7.94 | 7.68 | 7.83 | 7.83 | 895,500 |
| Apr 27, 2023 | 7.60 | 7.74 | 7.60 | 7.69 | 7.69 | 1,242,000 |
Related Tickers
AIRC Apartment Income REIT Corp.
38.41
-0.13%
VRE Veris Residential, Inc.
14.54
-0.75%
SUI Sun Communities, Inc.
119.08
+0.13%
BRT BRT Apartments Corp.
17.53
+0.69%
INVH Invitation Homes Inc.
34.72
+0.70%
NXRT NexPoint Residential Trust, Inc.
33.27
+1.28%
CSR-PC Centerspace
23.28
-0.96%
ESS Essex Property Trust, Inc.
246.92
-0.12%
CPT Camden Property Trust
99.62
+1.44%
IRT Independence Realty Trust, Inc.
15.86
+1.28%