Apartment Investment and Management Company (AIV)

NYSE: AIV · Real-Time Price · USD

2.180

-0.040 (-1.80%)

At close: Sep 18, 2026, 4:00 PM EDT

2.185

+0.005 (0.23%)

After-hours: Sep 18, 2026, 7:30 PM EDT

AIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	2.63	2.63	2.60	2.61	2.61	-0.76%	772,389
Aug 19, 2026	2.62	2.65	2.61	2.63	2.63	0.38%	656,086
Aug 18, 2026	2.62	2.65	2.62	2.62	2.62	-	968,127
Aug 17, 2026	2.62	2.63	2.59	2.62	2.62	-0.76%	864,145
Aug 14, 2026	2.62	2.67	2.60	2.64	2.64	1.15%	710,771
Aug 13, 2026	2.60	2.63	2.60	2.61	2.61	-	819,833
Aug 12, 2026	2.63	2.63	2.59	2.61	2.61	0.77%	756,703
Aug 11, 2026	2.64	2.67	2.59	2.59	2.59	-1.15%	883,857
Aug 10, 2026	2.65	2.67	2.59	2.62	2.62	-1.50%	1,254,674
Aug 7, 2026	2.65	2.69	2.64	2.66	2.66	0.38%	1,039,822
Aug 6, 2026	2.68	2.68	2.62	2.65	2.65	-	723,040
Aug 5, 2026	2.66	2.68	2.64	2.65	2.65	-0.75%	815,056
Aug 4, 2026	2.69	2.71	2.66	2.67	2.67	-0.74%	721,309
Aug 3, 2026	2.69	2.74	2.69	2.69	2.69	-	606,398
Jul 31, 2026	2.66	2.71	2.65	2.69	2.69	1.13%	618,043
Jul 30, 2026	2.61	2.68	2.61	2.66	2.66	1.53%	665,780
Jul 29, 2026	2.64	2.66	2.60	2.62	2.62	0.38%	794,504
Jul 28, 2026	2.64	2.65	2.60	2.61	2.61	-0.38%	732,417
Jul 27, 2026	2.68	2.70	2.62	2.62	2.62	-0.76%	800,808
Jul 24, 2026	2.65	2.66	2.64	2.64	2.64	-	796,026
Jul 23, 2026	2.65	2.65	2.59	2.64	2.64	0.76%	859,852
Jul 22, 2026	2.70	2.71	2.62	2.62	2.62	-2.96%	889,911
Jul 21, 2026	2.67	2.71	2.63	2.70	2.70	1.12%	1,304,199
Jul 20, 2026	2.72	2.76	2.67	2.67	2.67	-2.20%	1,561,719
Jul 17, 2026	2.75	2.78	2.71	2.73	2.73	-1.80%	1,387,910
Jul 16, 2026	2.74	2.80	2.74	2.78	2.78	1.09%	872,399
Jul 15, 2026	2.77	2.81	2.73	2.75	2.75	-1.08%	1,217,508
Jul 14, 2026	2.79	2.82	2.77	2.78	2.78	-0.71%	1,044,131
Jul 13, 2026	2.82	2.84	2.79	2.80	2.80	-	1,078,547
Jul 10, 2026	2.81	2.83	2.78	2.80	2.80	0.36%	1,136,242