Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
4.040
0.00 (0.00%)
At close: Apr 7, 2026, 4:00 PM EDT
4.293
+0.253 (6.25%)
Pre-market: Apr 8, 2026, 8:23 AM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | - | 1,295,890 |
| Apr 6, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | -0.25% | 1,172,624 |
| Apr 2, 2026 | 4.00 | 4.07 | 3.99 | 4.05 | 4.05 | 0.75% | 1,396,499 |
| Apr 1, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.23% | 1,366,277 |
| Mar 31, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | 2.26% | 2,386,005 |
| Mar 30, 2026 | 3.96 | 4.03 | 3.96 | 3.98 | 3.98 | 0.76% | 1,153,996 |
| Mar 27, 2026 | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | -1.74% | 2,241,672 |
| Mar 26, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 1,711,596 |
| Mar 25, 2026 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 0.74% | 1,326,167 |
| Mar 24, 2026 | 4.08 | 4.10 | 4.02 | 4.03 | 4.03 | -1.47% | 2,723,089 |
| Mar 23, 2026 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | 0.99% | 2,451,364 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -3.11% | 4,280,056 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.16 | 4.18 | 4.18 | -0.24% | 2,358,159 |
| Mar 18, 2026 | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -1.18% | 2,254,894 |
| Mar 17, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 1.19% | 2,251,669 |
| Mar 16, 2026 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -0.48% | 1,788,790 |
| Mar 13, 2026 | 4.23 | 4.30 | 4.19 | 4.21 | 4.21 | - | 2,314,671 |
| Mar 12, 2026 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -1.41% | 2,496,814 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.20 | 4.27 | 4.27 | 0.95% | 2,353,928 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | -0.94% | 2,870,597 |
| Mar 9, 2026 | 4.30 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 3,053,034 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | -0.69% | 1,805,286 |
| Mar 5, 2026 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 0.69% | 1,711,681 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.26 | 4.32 | 4.32 | 0.23% | 1,891,385 |
| Mar 3, 2026 | 4.36 | 4.43 | 4.25 | 4.31 | 4.31 | -1.82% | 4,652,112 |
| Mar 2, 2026 | 4.35 | 4.42 | 4.33 | 4.39 | 4.39 | -0.45% | 4,491,684 |
| Feb 27, 2026 | 4.33 | 4.43 | 4.31 | 4.41 | 4.41 | -23.97% | 6,958,623 |
| Feb 26, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 4.35 | 0.87% | 51,137,826 |
| Feb 25, 2026 | 5.58 | 5.76 | 5.47 | 5.75 | 4.31 | 3.05% | 9,412,625 |
| Feb 24, 2026 | 5.70 | 5.71 | 5.50 | 5.58 | 4.19 | -1.93% | 9,229,482 |
| Feb 23, 2026 | 5.81 | 5.84 | 5.67 | 5.69 | 4.27 | -1.73% | 4,314,567 |
| Feb 20, 2026 | 5.91 | 5.92 | 5.78 | 5.79 | 4.34 | -1.53% | 1,850,771 |
| Feb 19, 2026 | 5.81 | 5.90 | 5.81 | 5.88 | 4.41 | 1.03% | 1,631,020 |
| Feb 18, 2026 | 5.84 | 5.86 | 5.80 | 5.82 | 4.37 | -0.34% | 1,207,056 |
| Feb 17, 2026 | 5.85 | 5.89 | 5.79 | 5.84 | 4.38 | 0.34% | 2,375,997 |
| Feb 13, 2026 | 5.85 | 5.89 | 5.81 | 5.82 | 4.37 | 0.69% | 1,316,081 |
| Feb 12, 2026 | 5.96 | 5.96 | 5.78 | 5.78 | 4.34 | -2.20% | 1,563,273 |
| Feb 11, 2026 | 5.95 | 5.98 | 5.90 | 5.91 | 4.43 | -0.67% | 1,105,852 |
| Feb 10, 2026 | 5.91 | 6.04 | 5.91 | 5.95 | 4.46 | 0.68% | 2,528,526 |
| Feb 9, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 4.43 | -0.51% | 1,184,364 |
| Feb 6, 2026 | 5.94 | 5.98 | 5.91 | 5.94 | 4.46 | 0.17% | 1,228,127 |
| Feb 5, 2026 | 5.92 | 5.97 | 5.90 | 5.93 | 4.45 | -0.50% | 2,442,957 |
| Feb 4, 2026 | 5.86 | 5.96 | 5.84 | 5.96 | 4.47 | 2.58% | 2,683,202 |
| Feb 3, 2026 | 5.81 | 5.85 | 5.81 | 5.81 | 4.36 | - | 1,298,578 |
| Feb 2, 2026 | 5.89 | 5.93 | 5.81 | 5.81 | 4.36 | -1.19% | 1,619,262 |
| Jan 30, 2026 | 5.85 | 5.92 | 5.82 | 5.88 | 4.41 | 0.34% | 2,026,317 |
| Jan 29, 2026 | 5.86 | 5.90 | 5.83 | 5.86 | 4.40 | 0.34% | 1,490,697 |
| Jan 28, 2026 | 5.86 | 5.89 | 5.83 | 5.84 | 4.38 | -0.17% | 1,840,503 |
| Jan 27, 2026 | 5.82 | 5.86 | 5.82 | 5.85 | 4.39 | 0.17% | 2,136,340 |
| Jan 26, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 4.38 | -0.85% | 2,534,540 |