Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
2.930
+0.010 (0.34%)
Jun 10, 2026, 10:34 AM EDT - Market open
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | - | - | 35,978 |
| Jun 9, 2026 | 2.98 | 3.00 | 2.89 | 2.92 | 2.92 | -1.02% | 2,270,963 |
| Jun 8, 2026 | 3.04 | 3.06 | 2.95 | 2.95 | 2.95 | -2.64% | 1,534,612 |
| Jun 5, 2026 | 3.07 | 3.10 | 3.02 | 3.03 | 3.03 | -0.98% | 2,074,088 |
| Jun 4, 2026 | 2.98 | 3.07 | 2.98 | 3.06 | 3.06 | 2.68% | 3,630,651 |
| Jun 3, 2026 | 4.26 | 4.30 | 4.25 | 4.28 | 2.98 | -0.23% | 988,156 |
| Jun 2, 2026 | 4.26 | 4.29 | 4.22 | 4.29 | 2.99 | 0.23% | 1,127,962 |
| Jun 1, 2026 | 4.20 | 4.29 | 4.20 | 4.28 | 2.98 | 1.90% | 847,115 |
| May 29, 2026 | 4.22 | 4.23 | 4.19 | 4.20 | 2.92 | -0.71% | 1,507,387 |
| May 28, 2026 | 4.22 | 4.25 | 4.20 | 4.23 | 2.95 | - | 755,846 |
| May 27, 2026 | 4.23 | 4.25 | 4.20 | 4.23 | 2.95 | 0.48% | 943,765 |
| May 26, 2026 | 4.28 | 4.28 | 4.17 | 4.21 | 2.93 | -0.71% | 1,101,054 |
| May 22, 2026 | 4.23 | 4.28 | 4.22 | 4.24 | 2.95 | 0.47% | 626,859 |
| May 21, 2026 | 4.23 | 4.25 | 4.20 | 4.22 | 2.94 | -0.71% | 576,979 |
| May 20, 2026 | 4.23 | 4.27 | 4.22 | 4.25 | 2.96 | 0.71% | 691,028 |
| May 19, 2026 | 4.22 | 4.26 | 4.21 | 4.22 | 2.94 | -0.24% | 997,608 |
| May 18, 2026 | 4.20 | 4.26 | 4.20 | 4.23 | 2.95 | 0.95% | 996,731 |
| May 15, 2026 | 4.21 | 4.23 | 4.15 | 4.19 | 2.92 | -0.95% | 1,270,599 |
| May 14, 2026 | 4.26 | 4.28 | 4.23 | 4.23 | 2.95 | -0.70% | 1,109,054 |
| May 13, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 2.97 | -0.47% | 1,004,973 |
| May 12, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 2.98 | -0.93% | 1,028,488 |
| May 11, 2026 | 4.24 | 4.32 | 4.23 | 4.32 | 3.01 | 1.89% | 2,269,270 |
| May 8, 2026 | 4.31 | 4.33 | 4.23 | 4.24 | 2.95 | -1.62% | 1,476,554 |
| May 7, 2026 | 4.22 | 4.32 | 4.22 | 4.31 | 3.00 | 1.65% | 2,522,269 |
| May 6, 2026 | 4.26 | 4.28 | 4.23 | 4.24 | 2.95 | -0.24% | 847,737 |
| May 5, 2026 | 4.26 | 4.27 | 4.24 | 4.25 | 2.96 | - | 1,188,714 |
| May 4, 2026 | 4.25 | 4.28 | 4.24 | 4.25 | 2.96 | -0.23% | 916,226 |
| May 1, 2026 | 4.26 | 4.30 | 4.25 | 4.26 | 2.97 | 0.24% | 1,477,116 |
| Apr 30, 2026 | 4.19 | 4.26 | 4.19 | 4.25 | 2.96 | 0.95% | 1,066,787 |
| Apr 29, 2026 | 4.26 | 4.27 | 4.19 | 4.21 | 2.93 | -1.17% | 1,087,934 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.23 | 4.26 | 2.97 | 0.71% | 1,388,798 |
| Apr 27, 2026 | 4.22 | 4.27 | 4.22 | 4.23 | 2.95 | - | 1,268,794 |
| Apr 24, 2026 | 4.21 | 4.26 | 4.21 | 4.23 | 2.95 | -0.24% | 843,346 |
| Apr 23, 2026 | 4.21 | 4.27 | 4.19 | 4.24 | 2.95 | 0.71% | 1,338,710 |
| Apr 22, 2026 | 4.19 | 4.22 | 4.18 | 4.21 | 2.93 | 0.96% | 1,576,504 |
| Apr 21, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 2.90 | -1.88% | 1,472,782 |
| Apr 20, 2026 | 4.24 | 4.28 | 4.22 | 4.25 | 2.96 | 0.24% | 1,356,985 |
| Apr 17, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 2.95 | 1.44% | 2,000,114 |
| Apr 16, 2026 | 4.10 | 4.19 | 4.10 | 4.18 | 2.91 | 1.70% | 1,507,251 |
| Apr 15, 2026 | 4.10 | 4.13 | 4.03 | 4.11 | 2.86 | 0.24% | 1,449,995 |
| Apr 14, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 2.85 | 0.49% | 3,025,998 |
| Apr 13, 2026 | 4.07 | 4.09 | 4.04 | 4.08 | 2.84 | - | 1,373,219 |
| Apr 10, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 2.84 | 0.25% | 872,213 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.04 | 4.07 | 2.83 | -0.25% | 1,399,518 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.04 | 4.08 | 2.84 | 0.99% | 1,606,022 |
| Apr 7, 2026 | 4.04 | 4.07 | 4.03 | 4.04 | 2.81 | - | 1,295,906 |
| Apr 6, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 2.81 | -0.25% | 1,172,707 |
| Apr 2, 2026 | 4.00 | 4.07 | 3.99 | 4.05 | 2.82 | 0.75% | 1,396,499 |
| Apr 1, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 2.80 | -1.23% | 1,366,295 |
| Mar 31, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 2.83 | 2.26% | 2,386,116 |