Skip to main content
logo
Apartment Investment and Management Company logo
Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
1.770
-0.010 (-0.56%)
At close: Oct 9, 2026, 4:00 PM EDT
1.881
+0.111 (6.25%)
After-hours: Oct 9, 2026, 7:30 PM EDT

AIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261.771.791.721.771.77-0.56%3,214,008
Oct 8, 20261.781.801.731.781.781.14%3,739,652
Oct 7, 20261.841.871.761.761.76-5.88%1,863,338
Oct 6, 20261.881.911.871.871.87-0.53%1,444,904
Oct 5, 20261.911.921.871.881.88-2.59%1,928,099
Oct 2, 20262.002.011.921.931.93-3.02%2,190,513
Oct 1, 20262.002.041.971.991.990.51%5,223,871
Sep 30, 20262.082.081.921.981.98-3.88%3,733,553
Sep 29, 20262.152.152.052.062.06-3.74%2,553,822
Sep 28, 20262.172.182.122.142.14-1.83%1,729,115
Sep 25, 20262.182.182.152.182.18-1,217,641
Sep 24, 20262.192.222.142.182.18-0.91%3,235,684
Sep 23, 20262.162.212.122.202.201.85%5,177,642
Sep 22, 20262.172.192.152.162.16-1,267,313
Sep 21, 20262.182.192.142.162.16-0.92%2,400,448
Sep 18, 20262.202.232.182.182.18-1.80%1,028,225
Sep 17, 20262.262.292.222.222.22-1.33%1,719,715
Sep 16, 20262.292.332.252.252.25-1.75%1,835,039
Sep 15, 20262.382.382.272.292.29-3.38%1,462,110
Sep 14, 20262.392.422.322.372.37-1.25%2,581,762
Sep 11, 20262.452.452.402.402.40-1.64%948,669
Sep 10, 20262.462.462.422.442.44-0.81%2,063,065
Sep 9, 20262.482.502.462.462.46-0.81%1,783,393
Sep 8, 20262.552.562.482.482.48-3.13%1,274,096
Sep 4, 20262.522.592.522.562.560.79%792,134
Sep 3, 20262.562.582.532.542.54-0.78%512,040
Sep 2, 20262.542.572.532.562.560.39%608,647
Sep 1, 20262.522.572.512.552.551.59%1,299,707
Aug 31, 20262.522.542.502.512.51-1.57%4,891,557
Aug 28, 20262.502.602.502.552.551.59%1,702,239
Aug 27, 20262.522.542.492.512.51-0.79%1,067,139
Aug 26, 20262.572.582.522.532.53-1.94%2,230,016
Aug 25, 20262.582.612.572.582.58-0.77%481,849
Aug 24, 20262.622.642.592.602.60-0.76%771,515
Aug 21, 20262.642.642.612.622.620.38%504,749
Aug 20, 20262.632.632.602.612.61-0.76%772,389
Aug 19, 20262.622.652.612.632.630.38%656,086
Aug 18, 20262.622.652.622.622.62-968,127
Aug 17, 20262.622.632.592.622.62-0.76%864,145
Aug 14, 20262.622.672.602.642.641.15%710,771
Aug 13, 20262.602.632.602.612.61-819,833
Aug 12, 20262.632.632.592.612.610.77%756,703
Aug 11, 20262.642.672.592.592.59-1.15%883,857
Aug 10, 20262.652.672.592.622.62-1.50%1,254,674
Aug 7, 20262.652.692.642.662.660.38%1,039,822
Aug 6, 20262.682.682.622.652.65-723,040
Aug 5, 20262.662.682.642.652.65-0.75%815,056
Aug 4, 20262.692.712.662.672.67-0.74%721,309
Aug 3, 20262.692.742.692.692.69-606,398
Jul 31, 20262.662.712.652.692.691.13%618,043