Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
2.620
-0.040 (-1.50%)
At close: Aug 10, 2026, 4:00 PM EDT
2.620
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
AIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.65 | 2.67 | 2.59 | 2.62 | 2.62 | -1.50% | 1,254,435 |
| Aug 7, 2026 | 2.65 | 2.69 | 2.64 | 2.66 | 2.66 | 0.38% | 1,039,817 |
| Aug 6, 2026 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | - | 723,029 |
| Aug 5, 2026 | 2.66 | 2.68 | 2.64 | 2.65 | 2.65 | -0.75% | 815,035 |
| Aug 4, 2026 | 2.69 | 2.71 | 2.66 | 2.67 | 2.67 | -0.74% | 721,245 |
| Aug 3, 2026 | 2.69 | 2.74 | 2.69 | 2.69 | 2.69 | - | 606,097 |
| Jul 31, 2026 | 2.66 | 2.71 | 2.65 | 2.69 | 2.69 | 1.13% | 614,783 |
| Jul 30, 2026 | 2.61 | 2.68 | 2.61 | 2.66 | 2.66 | 1.53% | 665,662 |
| Jul 29, 2026 | 2.64 | 2.66 | 2.60 | 2.62 | 2.62 | 0.38% | 794,502 |
| Jul 28, 2026 | 2.64 | 2.65 | 2.60 | 2.61 | 2.61 | -0.38% | 732,416 |
| Jul 27, 2026 | 2.68 | 2.70 | 2.62 | 2.62 | 2.62 | -0.76% | 800,802 |
| Jul 24, 2026 | 2.65 | 2.66 | 2.64 | 2.64 | 2.64 | - | 795,972 |
| Jul 23, 2026 | 2.65 | 2.65 | 2.59 | 2.64 | 2.64 | 0.76% | 859,830 |
| Jul 22, 2026 | 2.70 | 2.71 | 2.62 | 2.62 | 2.62 | -2.96% | 889,907 |
| Jul 21, 2026 | 2.67 | 2.71 | 2.63 | 2.70 | 2.70 | 1.12% | 1,303,848 |
| Jul 20, 2026 | 2.72 | 2.76 | 2.67 | 2.67 | 2.67 | -2.20% | 1,561,700 |
| Jul 17, 2026 | 2.75 | 2.78 | 2.71 | 2.73 | 2.73 | -1.80% | 1,387,900 |
| Jul 16, 2026 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.09% | 862,266 |
| Jul 15, 2026 | 2.77 | 2.81 | 2.73 | 2.75 | 2.75 | -1.08% | 1,217,437 |
| Jul 14, 2026 | 2.79 | 2.82 | 2.77 | 2.78 | 2.78 | -0.71% | 1,042,106 |
| Jul 13, 2026 | 2.82 | 2.84 | 2.79 | 2.80 | 2.80 | - | 1,078,543 |
| Jul 10, 2026 | 2.81 | 2.83 | 2.78 | 2.80 | 2.80 | 0.36% | 1,136,107 |
| Jul 9, 2026 | 2.86 | 2.86 | 2.79 | 2.79 | 2.79 | -2.11% | 1,678,123 |
| Jul 8, 2026 | 2.94 | 2.95 | 2.83 | 2.85 | 2.85 | -3.06% | 1,502,777 |
| Jul 7, 2026 | 2.96 | 2.99 | 2.94 | 2.94 | 2.94 | - | 912,944 |
| Jul 6, 2026 | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -0.68% | 853,989 |
| Jul 2, 2026 | 2.95 | 3.01 | 2.95 | 2.96 | 2.96 | -0.34% | 1,328,317 |
| Jul 1, 2026 | 2.97 | 3.00 | 2.95 | 2.97 | 2.97 | - | 1,591,974 |
| Jun 30, 2026 | 2.98 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 1,138,377 |
| Jun 29, 2026 | 2.96 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 1,340,784 |
| Jun 26, 2026 | 2.91 | 3.00 | 2.91 | 2.97 | 2.97 | 2.41% | 2,791,977 |
| Jun 25, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | -0.68% | 1,766,036 |
| Jun 24, 2026 | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | - | 1,188,153 |
| Jun 23, 2026 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 1,771,105 |
| Jun 22, 2026 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | - | 1,728,884 |
| Jun 18, 2026 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | - | 2,420,686 |
| Jun 17, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | -0.34% | 2,818,004 |
| Jun 16, 2026 | 2.89 | 2.93 | 2.88 | 2.91 | 2.91 | 1.39% | 2,544,889 |
| Jun 15, 2026 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 1,201,306 |
| Jun 12, 2026 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 755,959 |
| Jun 11, 2026 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | -0.69% | 1,982,291 |
| Jun 10, 2026 | 2.93 | 2.94 | 2.89 | 2.89 | 2.89 | -1.03% | 1,750,520 |
| 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 |