Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
2.970
+0.070 (2.41%)
At close: Jun 26, 2026, 4:00 PM EDT
2.919
-0.051 (-1.71%)
After-hours: Jun 26, 2026, 7:00 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.91 | 3.00 | 2.91 | 2.97 | 2.97 | 2.41% | 2,791,977 |
| Jun 25, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | -0.68% | 1,766,036 |
| Jun 24, 2026 | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | - | 1,188,153 |
| Jun 23, 2026 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 1,771,105 |
| Jun 22, 2026 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | - | 1,728,884 |
| Jun 18, 2026 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | - | 2,420,686 |
| Jun 17, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | -0.34% | 2,818,004 |
| Jun 16, 2026 | 2.89 | 2.93 | 2.88 | 2.91 | 2.91 | 1.39% | 2,544,889 |
| Jun 15, 2026 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 1,201,306 |
| Jun 12, 2026 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 755,959 |
| Jun 11, 2026 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | -0.69% | 1,982,291 |
| Jun 10, 2026 | 2.93 | 2.94 | 2.89 | 2.89 | 2.89 | -1.03% | 1,750,520 |
| Jun 9, 2026 | 2.98 | 3.00 | 2.89 | 2.92 | 2.92 | -1.02% | 2,270,963 |
| Jun 8, 2026 | 3.04 | 3.06 | 2.95 | 2.95 | 2.95 | -2.64% | 1,534,612 |
| Jun 5, 2026 | 3.07 | 3.10 | 3.02 | 3.03 | 3.03 | -0.98% | 2,074,088 |
| Jun 4, 2026 | 2.98 | 3.07 | 2.98 | 3.06 | 3.06 | 2.68% | 3,630,651 |
| Jun 3, 2026 | 4.26 | 4.30 | 4.25 | 4.28 | 2.98 | -0.23% | 988,156 |
| Jun 2, 2026 | 4.26 | 4.29 | 4.22 | 4.29 | 2.99 | 0.23% | 1,127,962 |
| Jun 1, 2026 | 4.20 | 4.29 | 4.20 | 4.28 | 2.98 | 1.90% | 847,115 |
| May 29, 2026 | 4.22 | 4.23 | 4.19 | 4.20 | 2.92 | -0.71% | 1,507,387 |
| May 28, 2026 | 4.22 | 4.25 | 4.20 | 4.23 | 2.95 | - | 755,846 |
| May 27, 2026 | 4.23 | 4.25 | 4.20 | 4.23 | 2.95 | 0.48% | 943,765 |
| May 26, 2026 | 4.28 | 4.28 | 4.17 | 4.21 | 2.93 | -0.71% | 1,101,054 |
| May 22, 2026 | 4.23 | 4.28 | 4.22 | 4.24 | 2.95 | 0.47% | 626,859 |
| May 21, 2026 | 4.23 | 4.25 | 4.20 | 4.22 | 2.94 | -0.71% | 576,979 |
| May 20, 2026 | 4.23 | 4.27 | 4.22 | 4.25 | 2.96 | 0.71% | 691,028 |
| May 19, 2026 | 4.22 | 4.26 | 4.21 | 4.22 | 2.94 | -0.24% | 997,608 |
| May 18, 2026 | 4.20 | 4.26 | 4.20 | 4.23 | 2.95 | 0.95% | 996,731 |
| May 15, 2026 | 4.21 | 4.23 | 4.15 | 4.19 | 2.92 | -0.95% | 1,270,599 |
| May 14, 2026 | 4.26 | 4.28 | 4.23 | 4.23 | 2.95 | -0.70% | 1,109,054 |
| May 13, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 2.97 | -0.47% | 1,004,973 |
| May 12, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 2.98 | -0.93% | 1,028,488 |
| May 11, 2026 | 4.24 | 4.32 | 4.23 | 4.32 | 3.01 | 1.89% | 2,269,270 |
| May 8, 2026 | 4.31 | 4.33 | 4.23 | 4.24 | 2.95 | -1.62% | 1,476,554 |
| May 7, 2026 | 4.22 | 4.32 | 4.22 | 4.31 | 3.00 | 1.65% | 2,522,269 |
| May 6, 2026 | 4.26 | 4.28 | 4.23 | 4.24 | 2.95 | -0.24% | 847,737 |
| May 5, 2026 | 4.26 | 4.27 | 4.24 | 4.25 | 2.96 | - | 1,188,714 |
| May 4, 2026 | 4.25 | 4.28 | 4.24 | 4.25 | 2.96 | -0.23% | 916,226 |
| May 1, 2026 | 4.26 | 4.30 | 4.25 | 4.26 | 2.97 | 0.24% | 1,477,116 |
| Apr 30, 2026 | 4.19 | 4.26 | 4.19 | 4.25 | 2.96 | 0.95% | 1,066,787 |
| Apr 29, 2026 | 4.26 | 4.27 | 4.19 | 4.21 | 2.93 | -1.17% | 1,087,934 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.23 | 4.26 | 2.97 | 0.71% | 1,388,798 |
| Apr 27, 2026 | 4.22 | 4.27 | 4.22 | 4.23 | 2.95 | - | 1,268,794 |
| Apr 24, 2026 | 4.21 | 4.26 | 4.21 | 4.23 | 2.95 | -0.24% | 843,346 |
| Apr 23, 2026 | 4.21 | 4.27 | 4.19 | 4.24 | 2.95 | 0.71% | 1,338,710 |
| Apr 22, 2026 | 4.19 | 4.22 | 4.18 | 4.21 | 2.93 | 0.96% | 1,576,504 |
| Apr 21, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 2.90 | -1.88% | 1,472,782 |
| Apr 20, 2026 | 4.24 | 4.28 | 4.22 | 4.25 | 2.96 | 0.24% | 1,356,985 |
| Apr 17, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 2.95 | 1.44% | 2,000,114 |
| Apr 16, 2026 | 4.10 | 4.19 | 4.10 | 4.18 | 2.91 | 1.70% | 1,507,251 |
| Apr 15, 2026 | 4.10 | 4.13 | 4.03 | 4.11 | 2.86 | 0.24% | 1,449,995 |
| Apr 14, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 2.85 | 0.49% | 3,025,998 |
| Apr 13, 2026 | 4.07 | 4.09 | 4.04 | 4.08 | 2.84 | - | 1,373,219 |
| Apr 10, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 2.84 | 0.25% | 872,213 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.04 | 4.07 | 2.83 | -0.25% | 1,399,518 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.04 | 4.08 | 2.84 | 0.99% | 1,606,022 |
| Apr 7, 2026 | 4.04 | 4.07 | 4.03 | 4.04 | 2.81 | - | 1,295,906 |
| Apr 6, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 2.81 | -0.25% | 1,172,707 |
| Apr 2, 2026 | 4.00 | 4.07 | 3.99 | 4.05 | 2.82 | 0.75% | 1,396,499 |
| Apr 1, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 2.80 | -1.23% | 1,366,295 |
| Mar 31, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 2.83 | 2.26% | 2,386,116 |
| Mar 30, 2026 | 3.96 | 4.03 | 3.96 | 3.98 | 2.77 | 0.76% | 1,154,051 |
| Mar 27, 2026 | 4.01 | 4.03 | 3.94 | 3.95 | 2.75 | -1.74% | 2,251,233 |
| Mar 26, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 2.80 | -0.99% | 1,711,867 |
| Mar 25, 2026 | 4.05 | 4.09 | 4.04 | 4.06 | 2.83 | 0.74% | 1,326,193 |
| Mar 24, 2026 | 4.08 | 4.10 | 4.02 | 4.03 | 2.81 | -1.47% | 2,724,145 |
| Mar 23, 2026 | 4.09 | 4.14 | 4.06 | 4.09 | 2.85 | 0.99% | 2,451,410 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 2.82 | -3.11% | 4,281,211 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.16 | 4.18 | 2.91 | -0.24% | 2,422,873 |
| Mar 18, 2026 | 4.21 | 4.23 | 4.18 | 4.19 | 2.92 | -1.18% | 2,254,894 |
| Mar 17, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 2.95 | 1.19% | 2,251,681 |
| Mar 16, 2026 | 4.23 | 4.25 | 4.18 | 4.19 | 2.92 | -0.48% | 1,792,231 |
| Mar 13, 2026 | 4.23 | 4.30 | 4.19 | 4.21 | 2.93 | - | 2,345,244 |
| Mar 12, 2026 | 4.22 | 4.25 | 4.20 | 4.21 | 2.93 | -1.41% | 2,496,824 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.20 | 4.27 | 2.97 | 0.95% | 2,358,023 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.21 | 4.23 | 2.95 | -0.94% | 2,925,787 |
| Mar 9, 2026 | 4.30 | 4.32 | 4.25 | 4.27 | 2.97 | -1.16% | 3,071,694 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.29 | 4.32 | 3.01 | -0.69% | 1,805,288 |
| Mar 5, 2026 | 4.31 | 4.37 | 4.29 | 4.35 | 3.03 | 0.69% | 1,715,517 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.26 | 4.32 | 3.01 | 0.23% | 1,891,760 |
| Mar 3, 2026 | 4.36 | 4.43 | 4.25 | 4.31 | 3.00 | -1.82% | 4,661,618 |
| Mar 2, 2026 | 4.35 | 4.42 | 4.33 | 4.39 | 3.06 | -0.45% | 4,544,902 |
| Feb 27, 2026 | 4.33 | 4.43 | 4.31 | 4.41 | 3.07 | 1.38% | 7,212,128 |
| Feb 26, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 3.03 | 0.87% | 51,179,837 |
| Feb 25, 2026 | 5.58 | 5.76 | 5.47 | 5.75 | 3.00 | 3.05% | 9,412,625 |
| Feb 24, 2026 | 5.70 | 5.71 | 5.50 | 5.58 | 2.91 | -1.93% | 9,229,482 |
| Feb 23, 2026 | 5.81 | 5.84 | 5.67 | 5.69 | 2.97 | -1.73% | 4,314,567 |
| Feb 20, 2026 | 5.91 | 5.92 | 5.78 | 5.79 | 3.02 | -1.53% | 1,850,771 |
| Feb 19, 2026 | 5.81 | 5.90 | 5.81 | 5.88 | 3.07 | 1.03% | 1,631,020 |
| Feb 18, 2026 | 5.84 | 5.86 | 5.80 | 5.82 | 3.04 | -0.34% | 1,207,056 |
| Feb 17, 2026 | 5.85 | 5.89 | 5.79 | 5.84 | 3.05 | 0.34% | 2,375,997 |
| Feb 13, 2026 | 5.85 | 5.89 | 5.81 | 5.82 | 3.04 | 0.69% | 1,316,081 |
| Feb 12, 2026 | 5.96 | 5.96 | 5.78 | 5.78 | 3.02 | -2.20% | 1,563,273 |
| Feb 11, 2026 | 5.95 | 5.98 | 5.90 | 5.91 | 3.09 | -0.67% | 1,105,852 |
| Feb 10, 2026 | 5.91 | 6.04 | 5.91 | 5.95 | 3.11 | 0.68% | 2,528,526 |
| Feb 9, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 3.09 | -0.51% | 1,184,364 |
| Feb 6, 2026 | 5.94 | 5.98 | 5.91 | 5.94 | 3.10 | 0.17% | 1,228,127 |
| Feb 5, 2026 | 5.92 | 5.97 | 5.90 | 5.93 | 3.10 | -0.50% | 2,442,957 |
| Feb 4, 2026 | 5.86 | 5.96 | 5.84 | 5.96 | 3.11 | 2.58% | 2,683,202 |
| Feb 3, 2026 | 5.81 | 5.85 | 5.81 | 5.81 | 3.03 | - | 1,298,578 |