Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
4.305
-0.015 (-0.35%)
Mar 9, 2026, 3:30 PM EDT - Market open
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.30 | 4.32 | 4.25 | 4.26 | - | -1.50% | 724,830 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | -0.69% | 1,805,286 |
| Mar 5, 2026 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 0.69% | 1,711,681 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.26 | 4.32 | 4.32 | 0.23% | 1,891,385 |
| Mar 3, 2026 | 4.36 | 4.43 | 4.25 | 4.31 | 4.31 | -1.82% | 4,652,112 |
| Mar 2, 2026 | 4.35 | 4.42 | 4.33 | 4.39 | 4.39 | -0.45% | 4,491,684 |
| Feb 27, 2026 | 4.33 | 4.43 | 4.31 | 4.41 | 4.41 | -23.97% | 6,958,623 |
| Feb 26, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 4.35 | 0.87% | 51,137,826 |
| Feb 25, 2026 | 5.58 | 5.76 | 5.47 | 5.75 | 4.31 | 3.05% | 9,412,625 |
| Feb 24, 2026 | 5.70 | 5.71 | 5.50 | 5.58 | 4.19 | -1.93% | 9,229,482 |
| Feb 23, 2026 | 5.81 | 5.84 | 5.67 | 5.69 | 4.27 | -1.73% | 4,314,567 |
| Feb 20, 2026 | 5.91 | 5.92 | 5.78 | 5.79 | 4.34 | -1.53% | 1,850,771 |
| Feb 19, 2026 | 5.81 | 5.90 | 5.81 | 5.88 | 4.41 | 1.03% | 1,631,020 |
| Feb 18, 2026 | 5.84 | 5.86 | 5.80 | 5.82 | 4.37 | -0.34% | 1,207,056 |
| Feb 17, 2026 | 5.85 | 5.89 | 5.79 | 5.84 | 4.38 | 0.34% | 2,375,997 |
| Feb 13, 2026 | 5.85 | 5.89 | 5.81 | 5.82 | 4.37 | 0.69% | 1,316,081 |
| Feb 12, 2026 | 5.96 | 5.96 | 5.78 | 5.78 | 4.34 | -2.20% | 1,563,273 |
| Feb 11, 2026 | 5.95 | 5.98 | 5.90 | 5.91 | 4.43 | -0.67% | 1,105,852 |
| Feb 10, 2026 | 5.91 | 6.04 | 5.91 | 5.95 | 4.46 | 0.68% | 2,528,526 |
| Feb 9, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 4.43 | -0.51% | 1,184,364 |
| Feb 6, 2026 | 5.94 | 5.98 | 5.91 | 5.94 | 4.46 | 0.17% | 1,228,127 |
| Feb 5, 2026 | 5.92 | 5.97 | 5.90 | 5.93 | 4.45 | -0.50% | 2,442,957 |
| Feb 4, 2026 | 5.86 | 5.96 | 5.84 | 5.96 | 4.47 | 2.58% | 2,683,202 |
| Feb 3, 2026 | 5.81 | 5.85 | 5.81 | 5.81 | 4.36 | - | 1,298,578 |
| Feb 2, 2026 | 5.89 | 5.93 | 5.81 | 5.81 | 4.36 | -1.19% | 1,619,262 |
| Jan 30, 2026 | 5.85 | 5.92 | 5.82 | 5.88 | 4.41 | 0.34% | 2,026,317 |
| Jan 29, 2026 | 5.86 | 5.90 | 5.83 | 5.86 | 4.40 | 0.34% | 1,490,697 |
| Jan 28, 2026 | 5.86 | 5.89 | 5.83 | 5.84 | 4.38 | -0.17% | 1,840,503 |
| Jan 27, 2026 | 5.82 | 5.86 | 5.82 | 5.85 | 4.39 | 0.17% | 2,136,340 |
| Jan 26, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 4.38 | -0.85% | 2,534,540 |
| Jan 23, 2026 | 5.89 | 5.93 | 5.89 | 5.89 | 4.42 | -0.34% | 1,642,572 |
| Jan 22, 2026 | 5.95 | 5.96 | 5.90 | 5.91 | 4.43 | -0.34% | 1,624,406 |
| Jan 21, 2026 | 5.90 | 5.96 | 5.90 | 5.93 | 4.45 | 0.68% | 1,623,658 |
| Jan 20, 2026 | 5.89 | 5.94 | 5.85 | 5.89 | 4.42 | -0.84% | 1,597,589 |
| Jan 16, 2026 | 5.95 | 5.96 | 5.92 | 5.94 | 4.46 | 0.17% | 1,393,398 |
| Jan 15, 2026 | 5.95 | 5.96 | 5.92 | 5.93 | 4.45 | - | 1,045,649 |
| Jan 14, 2026 | 5.87 | 5.94 | 5.86 | 5.93 | 4.45 | 0.85% | 1,385,880 |
| Jan 13, 2026 | 5.89 | 5.93 | 5.87 | 5.88 | 4.41 | -0.17% | 1,742,086 |
| Jan 12, 2026 | 5.88 | 5.95 | 5.88 | 5.89 | 4.42 | -0.67% | 1,381,455 |
| Jan 9, 2026 | 5.91 | 5.95 | 5.85 | 5.93 | 4.45 | - | 2,258,686 |
| Jan 8, 2026 | 5.82 | 5.95 | 5.82 | 5.93 | 4.45 | 1.54% | 2,167,572 |
| Jan 7, 2026 | 5.91 | 5.94 | 5.83 | 5.84 | 4.38 | -1.18% | 1,663,807 |
| Jan 6, 2026 | 5.93 | 5.97 | 5.89 | 5.91 | 4.43 | -0.34% | 1,737,043 |
| Jan 5, 2026 | 5.91 | 5.97 | 5.91 | 5.93 | 4.45 | 0.51% | 2,078,410 |
| Jan 2, 2026 | 5.94 | 5.96 | 5.89 | 5.90 | 4.43 | -0.67% | 1,856,206 |
| Dec 31, 2025 | 5.99 | 6.00 | 5.92 | 5.94 | 4.46 | -1.00% | 1,487,128 |
| Dec 30, 2025 | 5.95 | 6.02 | 5.94 | 6.00 | 4.50 | 0.84% | 2,262,001 |
| Dec 29, 2025 | 6.02 | 6.03 | 5.94 | 5.95 | 4.46 | -0.83% | 3,018,267 |
| Dec 26, 2025 | 5.96 | 6.03 | 5.94 | 6.00 | 4.50 | 0.67% | 2,225,999 |
| Dec 24, 2025 | 5.95 | 5.99 | 5.88 | 5.96 | 4.47 | 2.94% | 4,152,191 |
| Dec 23, 2025 | 5.61 | 5.86 | 5.53 | 5.79 | 4.34 | 3.02% | 6,007,000 |
| Dec 22, 2025 | 5.61 | 5.68 | 5.60 | 5.62 | 4.22 | - | 1,106,629 |
| Dec 19, 2025 | 5.65 | 5.70 | 5.60 | 5.62 | 4.22 | -0.88% | 1,623,981 |
| Dec 18, 2025 | 5.77 | 5.77 | 5.66 | 5.67 | 4.25 | -0.87% | 2,139,002 |
| Dec 17, 2025 | 5.74 | 5.81 | 5.71 | 5.72 | 4.29 | -0.35% | 1,479,097 |
| Dec 16, 2025 | 5.70 | 5.78 | 5.70 | 5.74 | 4.31 | 1.06% | 2,170,212 |
| Dec 15, 2025 | 5.81 | 5.82 | 5.63 | 5.68 | 4.26 | -1.90% | 4,112,475 |
| Dec 12, 2025 | 5.75 | 5.80 | 5.74 | 5.79 | 4.34 | 0.87% | 1,726,353 |
| Dec 11, 2025 | 5.65 | 5.74 | 5.65 | 5.74 | 4.31 | 1.77% | 1,600,286 |
| Dec 10, 2025 | 5.58 | 5.69 | 5.58 | 5.64 | 4.23 | 1.08% | 2,515,920 |
| Dec 9, 2025 | 5.58 | 5.62 | 5.56 | 5.58 | 4.19 | 0.54% | 1,214,894 |
| Dec 8, 2025 | 5.57 | 5.60 | 5.55 | 5.55 | 4.16 | -0.36% | 1,579,581 |
| Dec 5, 2025 | 5.55 | 5.62 | 5.55 | 5.57 | 4.18 | -0.18% | 984,067 |
| Dec 4, 2025 | 5.57 | 5.61 | 5.55 | 5.58 | 4.19 | - | 1,491,613 |
| Dec 3, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 4.19 | -0.36% | 1,408,799 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.58 | 5.60 | 4.20 | -0.36% | 1,394,568 |
| Dec 1, 2025 | 5.68 | 5.72 | 5.60 | 5.62 | 4.22 | -1.58% | 1,599,605 |
| Nov 28, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 4.28 | - | 436,785 |
| Nov 26, 2025 | 5.68 | 5.74 | 5.68 | 5.71 | 4.28 | 0.35% | 824,921 |
| Nov 25, 2025 | 5.66 | 5.73 | 5.66 | 5.69 | 4.27 | 0.53% | 1,302,461 |
| Nov 24, 2025 | 5.63 | 5.67 | 5.58 | 5.66 | 4.25 | 0.71% | 1,277,919 |
| Nov 21, 2025 | 5.65 | 5.68 | 5.62 | 5.62 | 4.22 | -0.35% | 1,087,615 |
| Nov 20, 2025 | 5.67 | 5.72 | 5.62 | 5.64 | 4.23 | 0.18% | 1,342,093 |
| Nov 19, 2025 | 5.69 | 5.71 | 5.61 | 5.63 | 4.22 | -1.05% | 2,122,766 |
| Nov 18, 2025 | 5.61 | 5.69 | 5.61 | 5.69 | 4.27 | 1.25% | 1,738,320 |
| Nov 17, 2025 | 5.62 | 5.66 | 5.59 | 5.62 | 4.22 | -0.71% | 2,761,685 |
| Nov 14, 2025 | 5.67 | 5.69 | 5.61 | 5.66 | 4.25 | -0.18% | 1,389,409 |
| Nov 13, 2025 | 5.65 | 5.68 | 5.59 | 5.67 | 4.25 | -0.18% | 3,088,129 |
| Nov 12, 2025 | 5.71 | 5.74 | 5.65 | 5.68 | 4.26 | -0.53% | 2,626,187 |
| Nov 11, 2025 | 5.83 | 5.92 | 5.65 | 5.71 | 4.28 | 6.13% | 5,733,350 |
| Nov 10, 2025 | 5.40 | 5.42 | 5.32 | 5.38 | 4.04 | - | 1,658,698 |
| Nov 7, 2025 | 5.30 | 5.42 | 5.27 | 5.38 | 4.04 | 1.89% | 2,254,314 |
| Nov 6, 2025 | 5.30 | 5.38 | 5.26 | 5.28 | 3.96 | -0.75% | 2,096,039 |
| Nov 5, 2025 | 5.34 | 5.37 | 5.28 | 5.32 | 3.99 | 0.19% | 2,111,913 |
| Nov 4, 2025 | 5.38 | 5.39 | 5.24 | 5.31 | 3.98 | 0.76% | 1,504,891 |
| Nov 3, 2025 | 5.28 | 5.32 | 5.24 | 5.27 | 3.95 | -0.94% | 2,500,237 |
| Oct 31, 2025 | 5.33 | 5.37 | 5.26 | 5.32 | 3.99 | -0.56% | 2,759,653 |
| Oct 30, 2025 | 5.38 | 5.44 | 5.35 | 5.35 | 4.01 | -0.37% | 1,003,626 |
| Oct 29, 2025 | 5.49 | 5.49 | 5.36 | 5.37 | 4.03 | -2.89% | 1,810,134 |
| Oct 28, 2025 | 5.55 | 5.58 | 5.49 | 5.53 | 4.15 | -1.25% | 1,198,062 |
| Oct 27, 2025 | 5.73 | 5.75 | 5.60 | 5.60 | 4.20 | -2.27% | 1,374,875 |
| Oct 24, 2025 | 5.71 | 5.75 | 5.69 | 5.73 | 4.30 | 0.70% | 1,205,859 |
| Oct 23, 2025 | 5.66 | 5.77 | 5.65 | 5.69 | 4.27 | 0.35% | 7,212,155 |
| Oct 22, 2025 | 5.66 | 5.70 | 5.58 | 5.67 | 4.25 | 0.53% | 1,962,287 |
| Oct 21, 2025 | 5.66 | 5.73 | 5.63 | 5.64 | 4.23 | -0.18% | 1,686,469 |
| Oct 20, 2025 | 5.57 | 5.67 | 5.55 | 5.65 | 4.24 | 2.17% | 1,525,432 |
| Oct 17, 2025 | 5.55 | 5.60 | 5.49 | 5.53 | 4.15 | -0.36% | 2,999,855 |
| Oct 16, 2025 | 5.62 | 5.81 | 5.51 | 5.55 | 4.16 | -29.30% | 5,707,392 |
| Oct 15, 2025 | 7.93 | 8.01 | 7.81 | 7.85 | 4.22 | -0.76% | 2,992,041 |
| Oct 14, 2025 | 7.68 | 7.96 | 7.67 | 7.91 | 4.25 | 2.73% | 2,433,385 |