Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
5.57
-0.01 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
5.55
-0.02 (-0.36%)
After-hours: Dec 5, 2025, 7:58 PM EST
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.62 | 5.55 | 5.57 | 5.57 | -0.18% | 983,966 |
| Dec 4, 2025 | 5.57 | 5.61 | 5.55 | 5.58 | 5.58 | - | 1,491,613 |
| Dec 3, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.36% | 1,408,799 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.58 | 5.60 | 5.60 | -0.36% | 1,394,368 |
| Dec 1, 2025 | 5.68 | 5.72 | 5.60 | 5.62 | 5.62 | -1.58% | 1,599,555 |
| Nov 28, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 5.71 | - | 436,655 |
| Nov 26, 2025 | 5.68 | 5.74 | 5.68 | 5.71 | 5.71 | 0.35% | 824,920 |
| Nov 25, 2025 | 5.66 | 5.73 | 5.66 | 5.69 | 5.69 | 0.53% | 1,302,461 |
| Nov 24, 2025 | 5.63 | 5.67 | 5.58 | 5.66 | 5.66 | 0.71% | 1,262,302 |
| Nov 21, 2025 | 5.65 | 5.68 | 5.62 | 5.62 | 5.62 | -0.35% | 1,087,613 |
| Nov 20, 2025 | 5.67 | 5.72 | 5.62 | 5.64 | 5.64 | 0.18% | 1,342,074 |
| Nov 19, 2025 | 5.69 | 5.71 | 5.61 | 5.63 | 5.63 | -1.05% | 2,122,766 |
| Nov 18, 2025 | 5.61 | 5.69 | 5.61 | 5.69 | 5.69 | 1.25% | 1,738,320 |
| Nov 17, 2025 | 5.62 | 5.66 | 5.59 | 5.62 | 5.62 | -0.71% | 2,761,685 |
| Nov 14, 2025 | 5.67 | 5.69 | 5.61 | 5.66 | 5.66 | -0.18% | 1,389,409 |
| Nov 13, 2025 | 5.65 | 5.68 | 5.59 | 5.67 | 5.67 | -0.18% | 3,088,129 |
| Nov 12, 2025 | 5.71 | 5.74 | 5.65 | 5.68 | 5.68 | -0.53% | 2,626,187 |
| Nov 11, 2025 | 5.83 | 5.92 | 5.65 | 5.71 | 5.71 | 6.13% | 5,733,350 |
| Nov 10, 2025 | 5.40 | 5.42 | 5.32 | 5.38 | 5.38 | - | 1,658,698 |
| Nov 7, 2025 | 5.30 | 5.42 | 5.27 | 5.38 | 5.38 | 1.89% | 2,254,314 |
| Nov 6, 2025 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | -0.75% | 2,096,039 |
| Nov 5, 2025 | 5.34 | 5.37 | 5.28 | 5.32 | 5.32 | 0.19% | 2,111,913 |
| Nov 4, 2025 | 5.38 | 5.39 | 5.24 | 5.31 | 5.31 | 0.76% | 1,504,891 |
| Nov 3, 2025 | 5.28 | 5.32 | 5.24 | 5.27 | 5.27 | -0.94% | 2,500,237 |
| Oct 31, 2025 | 5.33 | 5.37 | 5.26 | 5.32 | 5.32 | -0.56% | 2,759,653 |
| Oct 30, 2025 | 5.38 | 5.44 | 5.35 | 5.35 | 5.35 | -0.37% | 1,003,626 |
| Oct 29, 2025 | 5.49 | 5.49 | 5.36 | 5.37 | 5.37 | -2.89% | 1,810,134 |
| Oct 28, 2025 | 5.55 | 5.58 | 5.49 | 5.53 | 5.53 | -1.25% | 1,198,062 |
| Oct 27, 2025 | 5.73 | 5.75 | 5.60 | 5.60 | 5.60 | -2.27% | 1,374,875 |
| Oct 24, 2025 | 5.71 | 5.75 | 5.69 | 5.73 | 5.73 | 0.70% | 1,205,859 |
| Oct 23, 2025 | 5.66 | 5.77 | 5.65 | 5.69 | 5.69 | 0.35% | 7,212,155 |
| Oct 22, 2025 | 5.66 | 5.70 | 5.58 | 5.67 | 5.67 | 0.53% | 1,962,287 |
| Oct 21, 2025 | 5.66 | 5.73 | 5.63 | 5.64 | 5.64 | -0.18% | 1,686,469 |
| Oct 20, 2025 | 5.57 | 5.67 | 5.55 | 5.65 | 5.65 | 2.17% | 1,525,432 |
| Oct 17, 2025 | 5.55 | 5.60 | 5.49 | 5.53 | 5.53 | -0.36% | 2,999,855 |
| Oct 16, 2025 | 5.62 | 5.81 | 5.51 | 5.55 | 5.55 | -29.30% | 5,707,392 |
| Oct 15, 2025 | 7.93 | 8.01 | 7.81 | 7.85 | 5.62 | -0.76% | 2,992,041 |
| Oct 14, 2025 | 7.68 | 7.96 | 7.67 | 7.91 | 5.66 | 2.73% | 2,433,385 |
| Oct 13, 2025 | 7.71 | 7.73 | 7.60 | 7.70 | 5.51 | -0.13% | 1,325,245 |
| Oct 10, 2025 | 7.60 | 7.72 | 7.49 | 7.71 | 5.52 | 1.45% | 1,881,270 |
| Oct 9, 2025 | 7.63 | 7.63 | 7.54 | 7.60 | 5.44 | - | 1,140,274 |
| Oct 8, 2025 | 7.63 | 7.66 | 7.56 | 7.60 | 5.44 | -0.65% | 991,652 |
| Oct 7, 2025 | 7.70 | 7.73 | 7.61 | 7.65 | 5.48 | -0.78% | 1,356,458 |
| Oct 6, 2025 | 7.81 | 7.85 | 7.65 | 7.71 | 5.52 | -1.03% | 1,883,355 |
| Oct 3, 2025 | 7.71 | 7.88 | 7.71 | 7.79 | 5.58 | 1.17% | 1,153,615 |
| Oct 2, 2025 | 7.87 | 7.91 | 7.67 | 7.70 | 5.51 | -2.28% | 1,934,558 |
| Oct 1, 2025 | 7.86 | 8.00 | 7.86 | 7.88 | 5.64 | -0.63% | 1,049,262 |
| Sep 30, 2025 | 7.74 | 7.94 | 7.73 | 7.93 | 5.68 | 2.45% | 3,502,612 |
| Sep 29, 2025 | 7.75 | 7.82 | 7.66 | 7.74 | 5.54 | - | 7,606,619 |
| Sep 26, 2025 | 7.68 | 8.03 | 7.68 | 7.74 | 5.54 | 0.78% | 2,197,072 |
| Sep 25, 2025 | 7.72 | 7.80 | 7.66 | 7.68 | 5.50 | -0.13% | 1,599,449 |
| Sep 24, 2025 | 7.75 | 7.78 | 7.68 | 7.69 | 5.51 | -0.65% | 1,789,727 |
| Sep 23, 2025 | 7.76 | 7.88 | 7.70 | 7.74 | 5.54 | -0.51% | 1,774,304 |
| Sep 22, 2025 | 7.89 | 7.89 | 7.74 | 7.78 | 5.57 | -0.89% | 2,107,077 |
| Sep 19, 2025 | 7.93 | 7.94 | 7.84 | 7.85 | 5.62 | -0.63% | 2,065,617 |
| Sep 18, 2025 | 7.81 | 7.96 | 7.78 | 7.90 | 5.66 | 1.28% | 3,658,688 |
| Sep 17, 2025 | 7.86 | 7.91 | 7.76 | 7.80 | 5.58 | -0.64% | 3,673,110 |
| Sep 16, 2025 | 7.86 | 7.98 | 7.63 | 7.85 | 5.62 | 5.80% | 4,744,017 |
| Sep 15, 2025 | 7.50 | 7.51 | 7.40 | 7.42 | 5.31 | -1.20% | 1,654,034 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.49 | 7.51 | 5.38 | -1.05% | 1,305,664 |
| Sep 11, 2025 | 7.48 | 7.63 | 7.48 | 7.59 | 5.43 | 1.34% | 1,160,540 |
| Sep 10, 2025 | 7.67 | 7.73 | 7.48 | 7.49 | 5.36 | -2.60% | 1,943,858 |
| Sep 9, 2025 | 7.68 | 7.75 | 7.67 | 7.69 | 5.51 | -0.26% | 1,183,921 |
| Sep 8, 2025 | 7.78 | 7.82 | 7.67 | 7.71 | 5.52 | -1.53% | 1,200,082 |
| Sep 5, 2025 | 7.85 | 7.89 | 7.73 | 7.83 | 5.61 | 0.51% | 1,193,327 |
| Sep 4, 2025 | 7.79 | 7.85 | 7.70 | 7.79 | 5.58 | 0.39% | 927,684 |
| Sep 3, 2025 | 7.68 | 7.77 | 7.61 | 7.76 | 5.56 | 0.78% | 968,223 |
| Sep 2, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 5.51 | -1.66% | 1,392,545 |
| Aug 29, 2025 | 7.83 | 7.87 | 7.80 | 7.83 | 5.61 | -0.13% | 903,000 |
| Aug 28, 2025 | 7.91 | 7.92 | 7.76 | 7.84 | 5.61 | -0.63% | 839,870 |
| Aug 27, 2025 | 7.80 | 7.90 | 7.78 | 7.89 | 5.65 | 1.28% | 936,466 |
| Aug 26, 2025 | 7.76 | 7.86 | 7.72 | 7.79 | 5.58 | 0.65% | 1,762,196 |
| Aug 25, 2025 | 7.76 | 7.83 | 7.66 | 7.74 | 5.54 | -0.39% | 1,938,422 |
| Aug 22, 2025 | 7.70 | 7.89 | 7.67 | 7.77 | 5.56 | 1.70% | 2,592,628 |
| Aug 21, 2025 | 7.63 | 7.72 | 7.59 | 7.64 | 5.47 | -0.26% | 1,455,268 |
| Aug 20, 2025 | 7.77 | 7.89 | 7.66 | 7.66 | 5.48 | -1.03% | 1,700,478 |
| Aug 19, 2025 | 7.73 | 7.79 | 7.66 | 7.74 | 5.54 | 0.78% | 1,905,914 |
| Aug 18, 2025 | 7.86 | 7.92 | 7.68 | 7.68 | 5.50 | -2.54% | 1,126,616 |
| Aug 15, 2025 | 7.79 | 7.90 | 7.75 | 7.88 | 5.64 | 1.03% | 1,673,679 |
| Aug 14, 2025 | 7.86 | 7.89 | 7.75 | 7.80 | 5.58 | -1.39% | 1,190,438 |
| Aug 13, 2025 | 7.65 | 7.93 | 7.58 | 7.91 | 5.66 | 3.94% | 2,486,688 |
| Aug 12, 2025 | 7.68 | 7.80 | 7.49 | 7.61 | 5.45 | -3.79% | 6,118,448 |
| Aug 11, 2025 | 8.11 | 8.25 | 7.87 | 7.91 | 5.66 | -1.62% | 3,400,104 |
| Aug 8, 2025 | 8.38 | 8.38 | 7.98 | 8.04 | 5.76 | -3.60% | 4,207,562 |
| Aug 7, 2025 | 8.80 | 8.82 | 8.25 | 8.34 | 5.97 | -3.70% | 3,269,874 |
| Aug 6, 2025 | 8.66 | 8.79 | 8.63 | 8.66 | 6.20 | -0.23% | 1,049,355 |
| Aug 5, 2025 | 8.48 | 8.68 | 8.45 | 8.68 | 6.21 | 2.48% | 653,781 |
| Aug 4, 2025 | 8.65 | 8.65 | 8.39 | 8.47 | 6.06 | 0.95% | 927,650 |
| Aug 1, 2025 | 8.47 | 8.50 | 8.32 | 8.39 | 6.01 | -0.24% | 932,786 |
| Jul 31, 2025 | 8.39 | 8.51 | 8.31 | 8.41 | 6.02 | -0.83% | 2,129,559 |
| Jul 30, 2025 | 8.68 | 8.68 | 8.42 | 8.48 | 6.07 | -2.19% | 1,341,486 |
| Jul 29, 2025 | 8.67 | 8.68 | 8.60 | 8.67 | 6.21 | 0.81% | 1,839,856 |
| Jul 28, 2025 | 8.64 | 8.66 | 8.56 | 8.60 | 6.16 | -0.69% | 607,541 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.62 | 8.66 | 6.20 | -0.12% | 557,110 |
| Jul 24, 2025 | 8.66 | 8.75 | 8.63 | 8.67 | 6.21 | 0.12% | 626,361 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.60 | 8.66 | 6.20 | -1.14% | 577,009 |
| Jul 22, 2025 | 8.65 | 8.77 | 8.64 | 8.76 | 6.27 | 1.04% | 489,874 |
| Jul 21, 2025 | 8.68 | 8.78 | 8.65 | 8.67 | 6.21 | 0.23% | 498,662 |
| Jul 18, 2025 | 8.67 | 8.71 | 8.60 | 8.65 | 6.19 | - | 863,169 |
| Jul 17, 2025 | 8.76 | 8.81 | 8.64 | 8.65 | 6.19 | -1.03% | 454,295 |