Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
1.570
-0.070 (-4.27%)
At close: Oct 30, 2026, 4:00 PM EDT
1.580
+0.010 (0.64%)
After-hours: Oct 30, 2026, 7:30 PM EDT
AIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.27% | 1,614,389 |
| Oct 29, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.86% | 1,413,981 |
| Oct 28, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 1,325,864 |
| Oct 27, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 2,257,885 |
| Oct 26, 2026 | 1.61 | 1.67 | 1.61 | 1.63 | 1.63 | - | 2,668,677 |
| Oct 23, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 2,123,897 |
| Oct 22, 2026 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 1.86% | 2,786,485 |
| Oct 21, 2026 | 1.68 | 1.70 | 1.61 | 1.61 | 1.61 | -3.59% | 5,265,879 |
| Oct 20, 2026 | 1.67 | 1.68 | 1.63 | 1.67 | 1.67 | 1.21% | 2,429,905 |
| Oct 19, 2026 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 3,250,067 |
| Oct 16, 2026 | 1.68 | 1.73 | 1.63 | 1.70 | 1.70 | 1.19% | 3,364,057 |
| Oct 15, 2026 | 1.68 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 2,898,956 |
| Oct 14, 2026 | 1.71 | 1.80 | 1.65 | 1.66 | 1.66 | -4.05% | 2,144,079 |
| Oct 13, 2026 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 2,167,657 |
| Oct 12, 2026 | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | - | 2,374,936 |
| Oct 9, 2026 | 1.77 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 3,213,107 |
| Oct 8, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 3,739,652 |
| Oct 7, 2026 | 1.84 | 1.87 | 1.76 | 1.76 | 1.76 | -5.88% | 1,863,338 |
| Oct 6, 2026 | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | -0.53% | 1,444,904 |
| Oct 5, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -2.59% | 1,928,099 |
| Oct 2, 2026 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -3.02% | 2,190,513 |
| Oct 1, 2026 | 2.00 | 2.04 | 1.97 | 1.99 | 1.99 | 0.51% | 5,223,871 |
| Sep 30, 2026 | 2.08 | 2.08 | 1.92 | 1.98 | 1.98 | -3.88% | 3,733,553 |
| Sep 29, 2026 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 2,553,822 |
| Sep 28, 2026 | 2.17 | 2.18 | 2.12 | 2.14 | 2.14 | -1.83% | 1,729,115 |
| Sep 25, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | - | 1,217,641 |
| Sep 24, 2026 | 2.19 | 2.22 | 2.14 | 2.18 | 2.18 | -0.91% | 3,235,684 |
| Sep 23, 2026 | 2.16 | 2.21 | 2.12 | 2.20 | 2.20 | 1.85% | 5,177,642 |
| Sep 22, 2026 | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | - | 1,267,313 |
| Sep 21, 2026 | 2.18 | 2.19 | 2.14 | 2.16 | 2.16 | -0.92% | 2,400,448 |
| Sep 18, 2026 | 2.20 | 2.23 | 2.18 | 2.18 | 2.18 | -1.80% | 1,028,225 |
| Sep 17, 2026 | 2.26 | 2.29 | 2.22 | 2.22 | 2.22 | -1.33% | 1,719,715 |
| Sep 16, 2026 | 2.29 | 2.33 | 2.25 | 2.25 | 2.25 | -1.75% | 1,835,039 |
| Sep 15, 2026 | 2.38 | 2.38 | 2.27 | 2.29 | 2.29 | -3.38% | 1,462,110 |
| Sep 14, 2026 | 2.39 | 2.42 | 2.32 | 2.37 | 2.37 | -1.25% | 2,581,762 |
| Sep 11, 2026 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -1.64% | 948,669 |
| Sep 10, 2026 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | -0.81% | 2,063,065 |
| Sep 9, 2026 | 2.48 | 2.50 | 2.46 | 2.46 | 2.46 | -0.81% | 1,783,393 |
| Sep 8, 2026 | 2.55 | 2.56 | 2.48 | 2.48 | 2.48 | -3.13% | 1,274,096 |
| Sep 4, 2026 | 2.52 | 2.59 | 2.52 | 2.56 | 2.56 | 0.79% | 792,134 |
| Sep 3, 2026 | 2.56 | 2.58 | 2.53 | 2.54 | 2.54 | -0.78% | 512,040 |
| Sep 2, 2026 | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | 0.39% | 608,647 |
| Sep 1, 2026 | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | 1.59% | 1,299,707 |
| Aug 31, 2026 | 2.52 | 2.54 | 2.50 | 2.51 | 2.51 | -1.57% | 4,891,557 |
| Aug 28, 2026 | 2.50 | 2.60 | 2.50 | 2.55 | 2.55 | 1.59% | 1,702,239 |
| Aug 27, 2026 | 2.52 | 2.54 | 2.49 | 2.51 | 2.51 | -0.79% | 1,067,139 |
| Aug 26, 2026 | 2.57 | 2.58 | 2.52 | 2.53 | 2.53 | -1.94% | 2,230,016 |
| Aug 25, 2026 | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | -0.77% | 481,849 |
| Aug 24, 2026 | 2.62 | 2.64 | 2.59 | 2.60 | 2.60 | -0.76% | 771,515 |
| Aug 21, 2026 | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | 0.38% | 504,749 |