Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
7.77
+0.13 (1.70%)
At close: Aug 22, 2025, 4:00 PM
7.77
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.70 | 7.89 | 7.67 | 7.82 | - | 2.36% | 1,150,453 |
| Aug 21, 2025 | 7.63 | 7.72 | 7.59 | 7.64 | 7.64 | -0.26% | 1,455,268 |
| Aug 20, 2025 | 7.77 | 7.89 | 7.66 | 7.66 | 7.66 | -1.03% | 1,700,478 |
| Aug 19, 2025 | 7.73 | 7.79 | 7.66 | 7.74 | 7.74 | 0.78% | 1,905,914 |
| Aug 18, 2025 | 7.86 | 7.92 | 7.68 | 7.68 | 7.68 | -2.54% | 1,126,616 |
| Aug 15, 2025 | 7.79 | 7.90 | 7.75 | 7.88 | 7.88 | 1.03% | 1,673,679 |
| Aug 14, 2025 | 7.86 | 7.89 | 7.75 | 7.80 | 7.80 | -1.39% | 1,190,438 |
| Aug 13, 2025 | 7.65 | 7.93 | 7.58 | 7.91 | 7.91 | 3.94% | 2,486,688 |
| Aug 12, 2025 | 7.68 | 7.80 | 7.49 | 7.61 | 7.61 | -3.79% | 6,118,448 |
| Aug 11, 2025 | 8.11 | 8.25 | 7.87 | 7.91 | 7.91 | -1.62% | 3,400,104 |
| Aug 8, 2025 | 8.38 | 8.38 | 7.98 | 8.04 | 8.04 | -3.60% | 4,207,562 |
| Aug 7, 2025 | 8.80 | 8.82 | 8.25 | 8.34 | 8.34 | -3.70% | 3,269,874 |
| Aug 6, 2025 | 8.66 | 8.79 | 8.63 | 8.66 | 8.66 | -0.23% | 1,049,355 |
| Aug 5, 2025 | 8.48 | 8.68 | 8.45 | 8.68 | 8.68 | 2.48% | 653,781 |
| Aug 4, 2025 | 8.65 | 8.65 | 8.39 | 8.47 | 8.47 | 0.95% | 927,650 |
| Aug 1, 2025 | 8.47 | 8.50 | 8.32 | 8.39 | 8.39 | -0.24% | 932,786 |
| Jul 31, 2025 | 8.39 | 8.51 | 8.31 | 8.41 | 8.41 | -0.83% | 2,129,559 |
| Jul 30, 2025 | 8.68 | 8.68 | 8.42 | 8.48 | 8.48 | -2.19% | 1,341,486 |
| Jul 29, 2025 | 8.67 | 8.68 | 8.60 | 8.67 | 8.67 | 0.81% | 1,839,856 |
| Jul 28, 2025 | 8.64 | 8.66 | 8.56 | 8.60 | 8.60 | -0.69% | 607,541 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.62 | 8.66 | 8.66 | -0.12% | 557,110 |
| Jul 24, 2025 | 8.66 | 8.75 | 8.63 | 8.67 | 8.67 | 0.12% | 626,361 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.60 | 8.66 | 8.66 | -1.14% | 577,009 |
| Jul 22, 2025 | 8.65 | 8.77 | 8.64 | 8.76 | 8.76 | 1.04% | 489,874 |
| Jul 21, 2025 | 8.68 | 8.78 | 8.65 | 8.67 | 8.67 | 0.23% | 498,662 |
| Jul 18, 2025 | 8.67 | 8.71 | 8.60 | 8.65 | 8.65 | - | 863,169 |
| Jul 17, 2025 | 8.76 | 8.81 | 8.64 | 8.65 | 8.65 | -1.03% | 454,295 |
| Jul 16, 2025 | 8.64 | 8.80 | 8.57 | 8.74 | 8.74 | 1.63% | 628,908 |
| Jul 15, 2025 | 8.71 | 8.73 | 8.52 | 8.60 | 8.60 | -1.15% | 818,220 |
| Jul 14, 2025 | 8.66 | 8.74 | 8.64 | 8.70 | 8.70 | - | 807,206 |
| Jul 11, 2025 | 8.58 | 8.72 | 8.56 | 8.70 | 8.70 | 0.46% | 1,034,924 |
| Jul 10, 2025 | 8.54 | 8.80 | 8.54 | 8.66 | 8.66 | 0.93% | 1,013,059 |
| Jul 9, 2025 | 8.61 | 8.68 | 8.57 | 8.58 | 8.58 | -0.46% | 986,058 |
| Jul 8, 2025 | 8.66 | 8.75 | 8.57 | 8.62 | 8.62 | -0.23% | 1,138,780 |
| Jul 7, 2025 | 8.74 | 8.82 | 8.60 | 8.64 | 8.64 | -1.93% | 874,474 |
| Jul 3, 2025 | 8.75 | 8.87 | 8.75 | 8.81 | 8.81 | 0.46% | 493,862 |
| Jul 2, 2025 | 8.75 | 8.79 | 8.60 | 8.77 | 8.77 | 0.11% | 1,491,628 |
| Jul 1, 2025 | 8.65 | 8.83 | 8.64 | 8.76 | 8.76 | 1.27% | 1,262,409 |
| Jun 30, 2025 | 8.71 | 8.77 | 8.55 | 8.65 | 8.65 | -0.57% | 981,050 |
| Jun 27, 2025 | 8.68 | 8.78 | 8.62 | 8.70 | 8.70 | 0.81% | 1,663,371 |
| Jun 26, 2025 | 8.38 | 8.67 | 8.28 | 8.63 | 8.63 | 3.35% | 996,383 |
| Jun 25, 2025 | 8.55 | 8.63 | 8.35 | 8.35 | 8.35 | -2.68% | 1,235,035 |
| Jun 24, 2025 | 8.68 | 8.68 | 8.52 | 8.58 | 8.58 | -0.69% | 803,490 |
| Jun 23, 2025 | 8.48 | 8.66 | 8.43 | 8.64 | 8.64 | 1.89% | 927,154 |
| Jun 20, 2025 | 8.57 | 8.63 | 8.41 | 8.48 | 8.48 | -0.47% | 2,068,467 |
| Jun 18, 2025 | 8.38 | 8.59 | 8.38 | 8.52 | 8.52 | 1.43% | 1,097,735 |
| Jun 17, 2025 | 8.42 | 8.50 | 8.36 | 8.40 | 8.40 | -0.59% | 1,213,808 |
| Jun 16, 2025 | 8.37 | 8.53 | 8.35 | 8.45 | 8.45 | 1.32% | 907,339 |
| Jun 13, 2025 | 8.39 | 8.49 | 8.28 | 8.34 | 8.34 | -1.53% | 1,304,908 |
| Jun 12, 2025 | 8.30 | 8.51 | 8.28 | 8.47 | 8.47 | 1.44% | 1,037,329 |