Apartment Investment and Management Company (FRA:AIV)
Germany
· Delayed Price · Currency is EUR 4.760
-0.020 (-0.42%)
Last updated: Dec 4, 2025, 8:05 AM CET
FRA:AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | - | - |
| Dec 4, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | - | - |
| Dec 3, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Dec 2, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Nov 28, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.82% | - |
| Nov 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Nov 26, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | - |
| Nov 25, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | - |
| Nov 24, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | -0.41% | - |
| Nov 21, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | - |
| Nov 20, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | - | - |
| Nov 19, 2025 | 4.86 | 4.94 | 4.86 | 4.88 | 4.88 | - | - |
| Nov 18, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 0.83% | - |
| Nov 17, 2025 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | - |
| Nov 14, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | - |
| Nov 13, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.82% | - |
| Nov 12, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Nov 11, 2025 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | 6.49% | - |
| Nov 10, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -0.43% | - |
| Nov 7, 2025 | 4.54 | 4.66 | 4.54 | 4.64 | 4.64 | 1.75% | - |
| Nov 6, 2025 | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Nov 5, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.43% | - |
| Nov 4, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 1.32% | - |
| Nov 3, 2025 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | -1.30% | - |
| Oct 31, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | - |
| Oct 30, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | - | - |
| Oct 29, 2025 | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Oct 28, 2025 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.25% | - |
| Oct 27, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Oct 24, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -0.41% | - |
| Oct 23, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | - |
| Oct 22, 2025 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | - | - |
| Oct 21, 2025 | 4.82 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | - |
| Oct 20, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 1.68% | - |
| Oct 17, 2025 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | - | - |
| Oct 16, 2025 | 4.86 | 4.96 | 4.70 | 4.76 | 4.76 | -29.48% | 1,100 |
| Oct 15, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 4.82 | -0.74% | - |
| Oct 14, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 4.85 | 3.03% | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 4.71 | - | - |
| Oct 10, 2025 | 6.55 | 6.60 | 6.45 | 6.60 | 4.71 | 0.76% | - |
| Oct 9, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 4.68 | 0.77% | - |
| Oct 8, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 4.64 | -0.76% | - |
| Oct 7, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 4.68 | - | - |
| Oct 6, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 4.68 | -0.76% | - |
| Oct 3, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 4.71 | 0.76% | - |
| Oct 2, 2025 | 6.65 | 6.70 | 6.55 | 6.55 | 4.68 | -2.24% | - |
| Oct 1, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 4.78 | - | - |
| Sep 30, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 4.78 | 1.52% | - |
| Sep 29, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 4.71 | - | - |
| Sep 26, 2025 | 6.55 | 6.70 | 6.55 | 6.60 | 4.71 | 0.76% | - |
| Sep 25, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 4.68 | - | - |
| Sep 24, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 4.68 | - | - |
| Sep 23, 2025 | 6.55 | 6.65 | 6.50 | 6.55 | 4.68 | -0.76% | - |
| Sep 22, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 4.71 | -1.49% | - |
| Sep 19, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 4.78 | - | - |
| Sep 18, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 4.78 | 1.52% | 230 |
| Sep 17, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 4.71 | 0.76% | - |
| Sep 16, 2025 | 6.65 | 6.65 | 6.45 | 6.55 | 4.68 | 3.97% | - |
| Sep 15, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 4.50 | -1.56% | - |
| Sep 12, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 4.57 | -0.78% | - |
| Sep 11, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 4.60 | 0.78% | - |
| Sep 10, 2025 | 6.50 | 6.55 | 6.40 | 6.40 | 4.57 | -2.29% | - |
| Sep 9, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 4.68 | - | - |
| Sep 8, 2025 | 6.65 | 6.65 | 6.50 | 6.55 | 4.68 | -2.24% | - |
| Sep 5, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 4.78 | 0.75% | - |
| Sep 4, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 4.75 | - | - |
| Sep 3, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 4.75 | 1.53% | - |
| Sep 2, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 4.68 | -1.50% | - |
| Sep 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 4.75 | - | - |
| Aug 29, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 4.75 | -0.75% | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.60 | 6.70 | 4.78 | -0.74% | - |
| Aug 27, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 4.82 | 1.50% | - |
| Aug 26, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 4.75 | - | - |
| Aug 25, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 4.75 | - | - |
| Aug 22, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 4.75 | 1.53% | - |
| Aug 21, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 4.68 | - | - |
| Aug 20, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 4.68 | -0.76% | - |
| Aug 19, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 4.71 | - | - |
| Aug 18, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 4.71 | -1.49% | - |
| Aug 15, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 4.78 | 0.75% | - |
| Aug 14, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 4.75 | -1.48% | - |
| Aug 13, 2025 | 6.45 | 6.75 | 6.45 | 6.75 | 4.82 | 3.85% | - |
| Aug 12, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 4.64 | -4.41% | - |
| Aug 11, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 4.85 | -1.45% | - |
| Aug 8, 2025 | 7.10 | 7.10 | 6.85 | 6.90 | 4.93 | -2.82% | - |
| Aug 7, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 5.07 | -4.05% | - |
| Aug 6, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 5.28 | -0.67% | - |
| Aug 5, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 5.32 | 2.05% | - |
| Aug 4, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 5.21 | 1.39% | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 5.14 | -1.37% | - |
| Jul 31, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 5.21 | -1.35% | - |
| Jul 30, 2025 | 7.45 | 7.50 | 7.35 | 7.40 | 5.28 | -0.67% | - |
| Jul 29, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 5.32 | 0.68% | - |
| Jul 28, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 5.28 | 0.68% | - |
| Jul 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 5.25 | - | - |
| Jul 24, 2025 | 7.30 | 7.40 | 7.30 | 7.35 | 5.25 | - | - |
| Jul 23, 2025 | 7.45 | 7.45 | 7.30 | 7.35 | 5.25 | -0.68% | - |
| Jul 22, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 5.28 | - | - |
| Jul 21, 2025 | 7.40 | 7.45 | 7.40 | 7.40 | 5.28 | - | - |