Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
7.70
-0.01 (-0.13%)
At close: Oct 13, 2025, 4:00 PM EDT
7.71
+0.01 (0.13%)
After-hours: Oct 13, 2025, 5:00 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.71 | 7.73 | 7.60 | 7.70 | - | -0.13% | 1,315,693 |
| Oct 10, 2025 | 7.60 | 7.72 | 7.49 | 7.71 | 7.71 | 1.45% | 1,881,270 |
| Oct 9, 2025 | 7.63 | 7.63 | 7.54 | 7.60 | 7.60 | - | 1,140,274 |
| Oct 8, 2025 | 7.63 | 7.66 | 7.56 | 7.60 | 7.60 | -0.65% | 991,652 |
| Oct 7, 2025 | 7.70 | 7.73 | 7.61 | 7.65 | 7.65 | -0.78% | 1,356,458 |
| Oct 6, 2025 | 7.81 | 7.85 | 7.65 | 7.71 | 7.71 | -1.03% | 1,883,355 |
| Oct 3, 2025 | 7.71 | 7.88 | 7.71 | 7.79 | 7.79 | 1.17% | 1,153,615 |
| Oct 2, 2025 | 7.87 | 7.91 | 7.67 | 7.70 | 7.70 | -2.28% | 1,934,558 |
| Oct 1, 2025 | 7.86 | 8.00 | 7.86 | 7.88 | 7.88 | -0.63% | 1,049,262 |
| Sep 30, 2025 | 7.74 | 7.94 | 7.73 | 7.93 | 7.93 | 2.45% | 3,502,612 |
| Sep 29, 2025 | 7.75 | 7.82 | 7.66 | 7.74 | 7.74 | - | 7,606,619 |
| Sep 26, 2025 | 7.68 | 8.03 | 7.68 | 7.74 | 7.74 | 0.78% | 2,197,072 |
| Sep 25, 2025 | 7.72 | 7.80 | 7.66 | 7.68 | 7.68 | -0.13% | 1,599,449 |
| Sep 24, 2025 | 7.75 | 7.78 | 7.68 | 7.69 | 7.69 | -0.65% | 1,789,727 |
| Sep 23, 2025 | 7.76 | 7.88 | 7.70 | 7.74 | 7.74 | -0.51% | 1,774,304 |
| Sep 22, 2025 | 7.89 | 7.89 | 7.74 | 7.78 | 7.78 | -0.89% | 2,107,077 |
| Sep 19, 2025 | 7.93 | 7.94 | 7.84 | 7.85 | 7.85 | -0.63% | 2,065,617 |
| Sep 18, 2025 | 7.81 | 7.96 | 7.78 | 7.90 | 7.90 | 1.28% | 3,658,688 |
| Sep 17, 2025 | 7.86 | 7.91 | 7.76 | 7.80 | 7.80 | -0.64% | 3,673,110 |
| Sep 16, 2025 | 7.86 | 7.98 | 7.63 | 7.85 | 7.85 | 5.80% | 4,744,017 |
| Sep 15, 2025 | 7.50 | 7.51 | 7.40 | 7.42 | 7.42 | -1.20% | 1,654,034 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.49 | 7.51 | 7.51 | -1.05% | 1,305,664 |
| Sep 11, 2025 | 7.48 | 7.63 | 7.48 | 7.59 | 7.59 | 1.34% | 1,160,540 |
| Sep 10, 2025 | 7.67 | 7.73 | 7.48 | 7.49 | 7.49 | -2.60% | 1,943,858 |
| Sep 9, 2025 | 7.68 | 7.75 | 7.67 | 7.69 | 7.69 | -0.26% | 1,183,921 |
| Sep 8, 2025 | 7.78 | 7.82 | 7.67 | 7.71 | 7.71 | -1.53% | 1,200,082 |
| Sep 5, 2025 | 7.85 | 7.89 | 7.73 | 7.83 | 7.83 | 0.51% | 1,193,327 |
| Sep 4, 2025 | 7.79 | 7.85 | 7.70 | 7.79 | 7.79 | 0.39% | 927,684 |
| Sep 3, 2025 | 7.68 | 7.77 | 7.61 | 7.76 | 7.76 | 0.78% | 968,222 |
| Sep 2, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -1.66% | 1,392,545 |
| Aug 29, 2025 | 7.83 | 7.87 | 7.80 | 7.83 | 7.83 | -0.13% | 903,000 |
| Aug 28, 2025 | 7.91 | 7.92 | 7.76 | 7.84 | 7.84 | -0.63% | 839,870 |
| Aug 27, 2025 | 7.80 | 7.90 | 7.78 | 7.89 | 7.89 | 1.28% | 936,466 |
| Aug 26, 2025 | 7.76 | 7.86 | 7.72 | 7.79 | 7.79 | 0.65% | 1,762,196 |
| Aug 25, 2025 | 7.76 | 7.83 | 7.66 | 7.74 | 7.74 | -0.39% | 1,938,422 |
| Aug 22, 2025 | 7.70 | 7.89 | 7.67 | 7.77 | 7.77 | 1.70% | 2,592,628 |
| 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 |