Skip to main content
Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
8.96
-0.02 (-0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

AIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.929.028.928.988.980.34%732,983
Feb 19, 20258.828.978.828.958.950.56%1,207,420
Feb 18, 20258.848.918.818.908.900.34%1,221,909
Feb 14, 20258.969.018.868.878.87-0.45%618,856
Feb 13, 20258.858.958.848.918.910.79%775,837
Feb 12, 20258.738.898.738.848.84-0.67%912,451
Feb 11, 20258.828.948.818.908.900.23%740,414
Feb 10, 20258.888.918.748.888.880.11%660,646
Feb 7, 20258.878.948.828.878.87-0.45%544,679
Feb 6, 20258.989.058.848.918.91-0.89%1,179,531
Feb 5, 20258.959.068.938.998.990.45%975,992
Feb 4, 20258.898.998.828.958.950.11%870,027
Feb 3, 20258.939.038.818.948.94-1.11%1,207,112
Jan 31, 20259.149.198.969.049.04-0.77%1,091,672
Jan 30, 20259.119.299.079.119.111.00%2,670,559
Jan 29, 20259.059.138.929.029.02-0.44%1,591,006
Jan 28, 20258.939.108.939.069.061.00%2,356,920
Jan 27, 20258.989.118.898.978.970.45%1,189,584
Jan 24, 20258.899.018.848.938.93-558,746
Jan 23, 20259.019.058.898.938.93-1.00%1,222,904
Jan 22, 20259.039.068.929.029.02-0.55%1,129,375
Jan 21, 20259.089.209.049.079.070.67%1,279,331
Jan 17, 20259.109.188.979.019.01-0.33%970,161
Jan 16, 20259.129.138.979.049.04-0.88%1,449,710
Jan 15, 20259.079.178.959.129.122.59%1,799,425
Jan 14, 20258.598.998.568.898.89-1.22%2,731,989
Jan 13, 20258.899.028.769.008.430.67%1,868,406
Jan 10, 20259.059.168.778.948.383.83%3,103,195
Jan 8, 20258.588.668.508.618.07-0.46%682,197
Jan 7, 20258.708.788.578.658.10-0.69%936,636
Jan 6, 20259.019.048.718.718.16-3.11%792,546
Jan 3, 20259.089.148.958.998.42-0.66%983,127
Jan 2, 20259.099.098.929.058.48-0.44%1,211,395
Dec 31, 20248.809.168.699.098.528.34%2,565,654
Dec 30, 20248.318.428.168.397.860.84%842,011
Dec 27, 20248.298.398.228.327.79-0.48%994,231
Dec 26, 20248.238.398.238.367.831.09%593,454
Dec 24, 20248.208.278.198.277.750.85%708,292
Dec 23, 20248.238.258.158.207.68-0.85%980,983
Dec 20, 20247.988.417.988.277.752.99%2,355,790
Dec 19, 20248.288.348.028.037.52-2.19%864,944
Dec 18, 20248.548.788.208.217.69-4.42%983,840
Dec 17, 20248.668.698.558.598.05-0.69%630,934
Dec 16, 20248.648.888.578.658.100.35%838,052
Dec 13, 20248.758.798.508.628.08-2.16%957,305
Dec 12, 20248.748.868.728.818.251.03%560,912
Dec 11, 20248.798.808.708.728.17-0.11%513,499
Dec 10, 20248.698.788.658.738.180.58%677,560
Dec 9, 20248.698.778.648.688.13-545,184
Dec 6, 20248.668.698.598.688.130.46%450,008
Dec 5, 20248.718.768.518.648.09-1.26%833,116
Dec 4, 20248.788.808.688.758.200.23%388,748
Dec 3, 20248.878.908.708.738.18-1.69%555,935
Dec 2, 20248.848.898.738.888.320.45%514,640
Nov 29, 20248.948.998.838.848.28-0.56%380,142
Nov 27, 20248.999.038.888.898.33-0.34%385,904
Nov 26, 20248.898.958.848.928.360.68%386,331
Nov 25, 20248.889.058.858.868.300.23%886,632
Nov 22, 20248.848.888.808.848.280.68%474,066
Nov 21, 20248.798.888.778.788.230.46%425,164
Nov 20, 20248.788.828.688.748.19-0.91%540,948
Nov 19, 20248.838.878.708.828.26-428,900
Nov 18, 20248.608.908.608.828.262.20%1,112,556
Nov 15, 20248.558.738.518.638.082.01%1,071,798
Nov 14, 20248.598.638.418.467.93-1.74%1,204,355
Nov 13, 20248.698.818.588.618.07-1,169,589
Nov 12, 20248.648.768.548.618.07-0.58%901,822
Nov 11, 20248.578.728.558.668.111.41%770,262
Nov 8, 20248.438.648.088.548.00-1.73%2,042,553
Nov 7, 20248.708.788.618.698.140.12%893,537
Nov 6, 20248.888.888.468.688.131.28%1,295,284
Nov 5, 20248.388.588.388.578.031.78%658,271
Nov 4, 20248.338.498.328.427.891.08%1,125,233
Nov 1, 20248.448.518.338.337.80-1.30%619,949
Oct 31, 20248.588.588.448.447.91-1.52%1,044,532
Oct 30, 20248.528.648.528.578.030.12%598,139
Oct 29, 20248.668.698.538.568.02-1.72%866,248
Oct 28, 20248.778.828.678.718.160.11%537,587
Oct 25, 20248.658.728.648.708.151.05%1,434,427
Oct 24, 20248.618.658.578.618.07-0.12%564,599
Oct 23, 20248.538.678.538.628.080.82%727,308
Oct 22, 20248.548.598.478.558.01-0.12%621,743
Oct 21, 20248.788.838.548.568.02-3.06%1,342,637
Oct 18, 20248.798.868.768.838.270.57%780,890
Oct 17, 20248.768.798.708.788.230.34%571,728
Oct 16, 20248.768.818.708.758.200.69%830,448
Oct 15, 20248.648.818.648.698.140.46%1,031,781
Oct 14, 20248.668.738.648.658.10-0.12%474,520
Oct 11, 20248.638.688.628.668.110.81%654,489
Oct 10, 20248.448.698.438.598.051.06%1,469,628
Oct 9, 20248.518.548.468.507.96-652,714
Oct 8, 20248.678.678.398.507.96-1.39%1,491,597
Oct 7, 20248.718.748.618.628.08-1.71%871,718
Oct 4, 20248.798.828.668.778.22-0.23%573,860
Oct 3, 20248.938.938.748.798.23-2.12%638,618
Oct 2, 20248.949.068.948.988.41-0.33%596,816
Oct 1, 20249.019.058.929.018.44-0.33%889,352
Sep 30, 20249.089.198.999.048.47-0.99%921,550
Sep 27, 20249.289.369.139.138.55-1.40%707,253
Sep 26, 20249.419.419.219.268.68-1.28%991,934