Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
7.92
+0.12 (1.54%)
May 27, 2025, 2:02 PM - Market open
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 7.91 | 7.95 | 7.80 | 7.91 | - | 1.35% | 237,281 |
| May 23, 2025 | 7.80 | 7.85 | 7.77 | 7.80 | 7.80 | -0.51% | 809,200 |
| May 22, 2025 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | -1.13% | 830,293 |
| May 21, 2025 | 8.13 | 8.17 | 7.91 | 7.93 | 7.93 | -3.41% | 751,187 |
| May 20, 2025 | 8.28 | 8.30 | 8.17 | 8.21 | 8.21 | -1.08% | 407,424 |
| May 19, 2025 | 8.17 | 8.33 | 8.15 | 8.30 | 8.30 | 0.61% | 480,442 |
| May 16, 2025 | 8.20 | 8.26 | 8.18 | 8.25 | 8.25 | 0.86% | 937,164 |
| May 15, 2025 | 7.97 | 8.19 | 7.97 | 8.18 | 8.18 | 2.63% | 609,979 |
| May 14, 2025 | 8.00 | 8.00 | 7.88 | 7.97 | 7.97 | -0.38% | 775,964 |
| May 13, 2025 | 8.11 | 8.13 | 7.94 | 8.00 | 8.00 | -0.62% | 710,648 |
| May 12, 2025 | 7.99 | 8.10 | 7.86 | 8.05 | 8.05 | 2.29% | 744,188 |
| May 9, 2025 | 8.04 | 8.17 | 7.84 | 7.87 | 7.87 | -1.50% | 936,628 |
| May 8, 2025 | 8.17 | 8.18 | 7.96 | 7.99 | 7.99 | -1.36% | 579,325 |
| May 7, 2025 | 8.05 | 8.11 | 8.01 | 8.10 | 8.10 | 0.87% | 827,631 |
| May 6, 2025 | 8.03 | 8.05 | 7.95 | 8.03 | 8.03 | -0.37% | 500,128 |
| May 5, 2025 | 8.23 | 8.23 | 8.04 | 8.06 | 8.06 | -2.30% | 701,653 |
| May 2, 2025 | 8.12 | 8.33 | 8.12 | 8.25 | 8.25 | 2.10% | 953,077 |
| May 1, 2025 | 7.90 | 8.13 | 7.81 | 8.08 | 8.08 | 2.15% | 1,019,077 |
| Apr 30, 2025 | 7.77 | 7.97 | 7.71 | 7.91 | 7.91 | 1.28% | 1,202,164 |
| Apr 29, 2025 | 7.72 | 7.83 | 7.72 | 7.81 | 7.81 | 0.51% | 663,448 |
| Apr 28, 2025 | 7.70 | 7.83 | 7.67 | 7.77 | 7.77 | 0.65% | 585,760 |
| Apr 25, 2025 | 7.69 | 7.77 | 7.65 | 7.72 | 7.72 | -0.39% | 829,499 |
| Apr 24, 2025 | 7.77 | 7.80 | 7.71 | 7.75 | 7.75 | -0.26% | 662,422 |
| Apr 23, 2025 | 7.86 | 7.92 | 7.71 | 7.77 | 7.77 | - | 772,540 |
| Apr 22, 2025 | 7.71 | 7.82 | 7.69 | 7.77 | 7.77 | 1.97% | 865,802 |
| Apr 21, 2025 | 7.76 | 7.80 | 7.55 | 7.62 | 7.62 | -2.68% | 661,183 |
| Apr 17, 2025 | 7.66 | 7.91 | 7.66 | 7.83 | 7.83 | 2.09% | 844,345 |
| Apr 16, 2025 | 7.72 | 7.80 | 7.61 | 7.67 | 7.67 | -0.78% | 576,099 |
| Apr 15, 2025 | 7.68 | 7.79 | 7.65 | 7.73 | 7.73 | 0.39% | 749,900 |
| Apr 14, 2025 | 7.63 | 7.77 | 7.58 | 7.70 | 7.70 | 1.45% | 891,227 |
| Apr 11, 2025 | 7.44 | 7.63 | 7.31 | 7.59 | 7.59 | 1.20% | 1,035,243 |
| Apr 10, 2025 | 7.45 | 7.56 | 7.21 | 7.50 | 7.50 | -1.45% | 1,327,812 |
| Apr 9, 2025 | 7.33 | 7.73 | 6.89 | 7.61 | 7.61 | 5.11% | 1,323,550 |
| Apr 8, 2025 | 7.83 | 7.83 | 7.22 | 7.24 | 7.24 | -5.11% | 1,281,216 |
| Apr 7, 2025 | 7.66 | 7.99 | 7.42 | 7.63 | 7.63 | -2.55% | 1,739,050 |
| Apr 4, 2025 | 8.23 | 8.25 | 7.83 | 7.83 | 7.83 | -7.12% | 1,532,268 |
| Apr 3, 2025 | 8.72 | 8.83 | 8.38 | 8.43 | 8.43 | -4.64% | 902,703 |
| Apr 2, 2025 | 8.80 | 8.87 | 8.72 | 8.84 | 8.84 | -0.11% | 499,434 |
| Apr 1, 2025 | 8.77 | 8.89 | 8.68 | 8.85 | 8.85 | 0.57% | 747,682 |
| Mar 31, 2025 | 8.77 | 8.85 | 8.68 | 8.80 | 8.80 | 0.57% | 1,000,470 |
| Mar 28, 2025 | 8.69 | 8.76 | 8.60 | 8.75 | 8.75 | 1.16% | 453,364 |
| Mar 27, 2025 | 8.66 | 8.78 | 8.60 | 8.65 | 8.65 | 0.12% | 695,548 |
| Mar 26, 2025 | 8.58 | 8.65 | 8.48 | 8.64 | 8.64 | 1.17% | 600,182 |
| Mar 25, 2025 | 8.69 | 8.71 | 8.47 | 8.54 | 8.54 | -1.73% | 720,159 |
| Mar 24, 2025 | 8.63 | 8.74 | 8.63 | 8.69 | 8.69 | 0.93% | 666,982 |
| Mar 21, 2025 | 8.65 | 8.69 | 8.54 | 8.61 | 8.61 | -1.15% | 1,622,206 |
| Mar 20, 2025 | 8.66 | 8.76 | 8.65 | 8.71 | 8.71 | - | 451,313 |
| Mar 19, 2025 | 8.71 | 8.79 | 8.64 | 8.71 | 8.71 | -0.46% | 879,964 |
| Mar 18, 2025 | 8.75 | 8.77 | 8.64 | 8.75 | 8.75 | -0.11% | 627,780 |
| Mar 17, 2025 | 8.69 | 8.79 | 8.69 | 8.76 | 8.76 | 0.23% | 484,452 |