Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
4.220
-0.010 (-0.24%)
At close: May 19, 2026, 4:00 PM EDT
4.293
+0.073 (1.74%)
After-hours: May 19, 2026, 7:28 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.22 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 997,542 |
| May 18, 2026 | 4.20 | 4.26 | 4.20 | 4.23 | 4.23 | 0.95% | 996,723 |
| May 15, 2026 | 4.21 | 4.23 | 4.15 | 4.19 | 4.19 | -0.95% | 1,270,599 |
| May 14, 2026 | 4.26 | 4.28 | 4.23 | 4.23 | 4.23 | -0.70% | 1,109,054 |
| May 13, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | -0.47% | 1,004,973 |
| May 12, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 1,028,488 |
| May 11, 2026 | 4.24 | 4.32 | 4.23 | 4.32 | 4.32 | 1.89% | 2,269,270 |
| May 8, 2026 | 4.31 | 4.33 | 4.23 | 4.24 | 4.24 | -1.62% | 1,476,554 |
| May 7, 2026 | 4.22 | 4.32 | 4.22 | 4.31 | 4.31 | 1.65% | 2,522,269 |
| May 6, 2026 | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | -0.24% | 847,737 |
| May 5, 2026 | 4.26 | 4.27 | 4.24 | 4.25 | 4.25 | - | 1,188,714 |
| May 4, 2026 | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | -0.23% | 916,226 |
| May 1, 2026 | 4.26 | 4.30 | 4.25 | 4.26 | 4.26 | 0.24% | 1,477,116 |
| Apr 30, 2026 | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | 0.95% | 1,066,787 |
| Apr 29, 2026 | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | -1.17% | 1,087,934 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | 0.71% | 1,388,798 |
| Apr 27, 2026 | 4.22 | 4.27 | 4.22 | 4.23 | 4.23 | - | 1,268,794 |
| Apr 24, 2026 | 4.21 | 4.26 | 4.21 | 4.23 | 4.23 | -0.24% | 843,346 |
| Apr 23, 2026 | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | 0.71% | 1,338,710 |
| Apr 22, 2026 | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | 0.96% | 1,576,504 |
| Apr 21, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -1.88% | 1,472,782 |
| Apr 20, 2026 | 4.24 | 4.28 | 4.22 | 4.25 | 4.25 | 0.24% | 1,356,985 |
| Apr 17, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 1.44% | 2,000,114 |
| Apr 16, 2026 | 4.10 | 4.19 | 4.10 | 4.18 | 4.18 | 1.70% | 1,507,251 |
| Apr 15, 2026 | 4.10 | 4.13 | 4.03 | 4.11 | 4.11 | 0.24% | 1,449,995 |
| Apr 14, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 4.10 | 0.49% | 3,025,998 |
| Apr 13, 2026 | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | - | 1,373,219 |
| Apr 10, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.25% | 872,213 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | -0.25% | 1,399,518 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 1,606,022 |
| Apr 7, 2026 | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | - | 1,295,906 |
| Apr 6, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | -0.25% | 1,172,707 |
| Apr 2, 2026 | 4.00 | 4.07 | 3.99 | 4.05 | 4.05 | 0.75% | 1,396,499 |
| Apr 1, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.23% | 1,366,295 |
| Mar 31, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | 2.26% | 2,386,116 |
| Mar 30, 2026 | 3.96 | 4.03 | 3.96 | 3.98 | 3.98 | 0.76% | 1,154,051 |
| Mar 27, 2026 | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | -1.74% | 2,251,233 |
| Mar 26, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 1,711,867 |
| Mar 25, 2026 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 0.74% | 1,326,193 |
| Mar 24, 2026 | 4.08 | 4.10 | 4.02 | 4.03 | 4.03 | -1.47% | 2,724,145 |
| Mar 23, 2026 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | 0.99% | 2,451,410 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -3.11% | 4,281,211 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.16 | 4.18 | 4.18 | -0.24% | 2,422,873 |
| Mar 18, 2026 | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -1.18% | 2,254,894 |
| Mar 17, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 1.19% | 2,251,681 |
| Mar 16, 2026 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -0.48% | 1,792,231 |
| Mar 13, 2026 | 4.23 | 4.30 | 4.19 | 4.21 | 4.21 | - | 2,345,244 |
| Mar 12, 2026 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -1.41% | 2,496,824 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.20 | 4.27 | 4.27 | 0.95% | 2,358,023 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | -0.94% | 2,925,787 |