Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
5.96
+0.17 (2.94%)
Dec 24, 2025, 1:00 PM EST - Market closed
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.95 | 5.99 | 5.88 | 5.96 | 5.96 | 2.94% | 4,141,330 |
| Dec 23, 2025 | 5.61 | 5.86 | 5.53 | 5.79 | 5.79 | 3.02% | 5,848,217 |
| Dec 22, 2025 | 5.61 | 5.68 | 5.60 | 5.62 | 5.62 | - | 1,106,529 |
| Dec 19, 2025 | 5.65 | 5.70 | 5.60 | 5.62 | 5.62 | -0.88% | 1,612,591 |
| Dec 18, 2025 | 5.77 | 5.77 | 5.66 | 5.67 | 5.67 | -0.87% | 2,139,002 |
| Dec 17, 2025 | 5.74 | 5.81 | 5.71 | 5.72 | 5.72 | -0.35% | 1,479,097 |
| Dec 16, 2025 | 5.70 | 5.78 | 5.70 | 5.74 | 5.74 | 1.06% | 2,170,022 |
| Dec 15, 2025 | 5.81 | 5.82 | 5.63 | 5.68 | 5.68 | -1.90% | 4,111,805 |
| Dec 12, 2025 | 5.75 | 5.80 | 5.74 | 5.79 | 5.79 | 0.87% | 1,726,146 |
| Dec 11, 2025 | 5.65 | 5.74 | 5.65 | 5.74 | 5.74 | 1.77% | 1,600,275 |
| Dec 10, 2025 | 5.58 | 5.69 | 5.58 | 5.64 | 5.64 | 1.08% | 2,515,918 |
| Dec 9, 2025 | 5.58 | 5.62 | 5.56 | 5.58 | 5.58 | 0.54% | 1,214,894 |
| Dec 8, 2025 | 5.57 | 5.60 | 5.55 | 5.55 | 5.55 | -0.36% | 1,579,577 |
| 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 |