Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
5.96
+0.15 (2.58%)
At close: Feb 4, 2026, 4:00 PM EST
6.00
+0.04 (0.67%)
After-hours: Feb 4, 2026, 7:00 PM EST
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.86 | 5.96 | 5.84 | 5.96 | 5.96 | 2.58% | 2,683,139 |
| Feb 3, 2026 | 5.81 | 5.85 | 5.81 | 5.81 | 5.81 | - | 1,298,568 |
| Feb 2, 2026 | 5.89 | 5.93 | 5.81 | 5.81 | 5.81 | -1.19% | 1,618,823 |
| Jan 30, 2026 | 5.85 | 5.92 | 5.82 | 5.88 | 5.88 | 0.34% | 2,013,042 |
| Jan 29, 2026 | 5.86 | 5.90 | 5.83 | 5.86 | 5.86 | 0.34% | 1,490,661 |
| Jan 28, 2026 | 5.86 | 5.89 | 5.83 | 5.84 | 5.84 | -0.17% | 1,839,985 |
| Jan 27, 2026 | 5.82 | 5.86 | 5.82 | 5.85 | 5.85 | 0.17% | 2,136,335 |
| Jan 26, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.85% | 2,534,540 |
| Jan 23, 2026 | 5.89 | 5.93 | 5.89 | 5.89 | 5.89 | -0.34% | 1,622,794 |
| Jan 22, 2026 | 5.95 | 5.96 | 5.90 | 5.91 | 5.91 | -0.34% | 1,624,398 |
| Jan 21, 2026 | 5.90 | 5.96 | 5.90 | 5.93 | 5.93 | 0.68% | 1,623,658 |
| Jan 20, 2026 | 5.89 | 5.94 | 5.85 | 5.89 | 5.89 | -0.84% | 1,597,455 |
| Jan 16, 2026 | 5.95 | 5.96 | 5.92 | 5.94 | 5.94 | 0.17% | 1,325,924 |
| Jan 15, 2026 | 5.95 | 5.96 | 5.92 | 5.93 | 5.93 | - | 1,045,648 |
| Jan 14, 2026 | 5.87 | 5.94 | 5.86 | 5.93 | 5.93 | 0.85% | 1,385,880 |
| Jan 13, 2026 | 5.89 | 5.93 | 5.87 | 5.88 | 5.88 | -0.17% | 1,741,913 |
| Jan 12, 2026 | 5.88 | 5.95 | 5.88 | 5.89 | 5.89 | -0.67% | 1,381,450 |
| Jan 9, 2026 | 5.91 | 5.95 | 5.85 | 5.93 | 5.93 | - | 2,258,634 |
| Jan 8, 2026 | 5.82 | 5.95 | 5.82 | 5.93 | 5.93 | 1.54% | 2,166,502 |
| Jan 7, 2026 | 5.91 | 5.94 | 5.83 | 5.84 | 5.84 | -1.18% | 1,663,764 |
| Jan 6, 2026 | 5.93 | 5.97 | 5.89 | 5.91 | 5.91 | -0.34% | 1,737,031 |
| Jan 5, 2026 | 5.91 | 5.97 | 5.91 | 5.93 | 5.93 | 0.51% | 2,078,410 |
| Jan 2, 2026 | 5.94 | 5.96 | 5.89 | 5.90 | 5.90 | -0.67% | 1,856,206 |
| Dec 31, 2025 | 5.99 | 6.00 | 5.92 | 5.94 | 5.94 | -1.00% | 1,487,128 |
| Dec 30, 2025 | 5.95 | 6.02 | 5.94 | 6.00 | 6.00 | 0.84% | 2,159,696 |
| Dec 29, 2025 | 6.02 | 6.03 | 5.94 | 5.95 | 5.95 | -0.83% | 3,017,734 |
| Dec 26, 2025 | 5.96 | 6.03 | 5.94 | 6.00 | 6.00 | 0.67% | 2,225,998 |
| 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 |