Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
4.260
+0.030 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
4.260
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | 0.71% | 1,388,395 |
| Apr 27, 2026 | 4.22 | 4.27 | 4.22 | 4.23 | 4.23 | - | 1,268,782 |
| 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% | 1,337,662 |
| Apr 22, 2026 | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | 0.96% | 1,576,485 |
| 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% | 1,356,949 |
| Apr 17, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 1.44% | 2,000,109 |
| Apr 16, 2026 | 4.10 | 4.19 | 4.10 | 4.18 | 4.18 | 1.70% | 1,507,243 |
| 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% | 3,025,892 |
| Apr 13, 2026 | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | - | 1,372,672 |
| Apr 10, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.25% | 872,207 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | -0.25% | 1,399,385 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 1,605,982 |
| Apr 7, 2026 | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | - | 1,295,890 |
| Apr 6, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | -0.25% | 1,172,624 |
| 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% | 1,366,277 |
| Mar 31, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | 2.26% | 2,386,005 |
| Mar 30, 2026 | 3.96 | 4.03 | 3.96 | 3.98 | 3.98 | 0.76% | 1,153,996 |
| Mar 27, 2026 | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | -1.74% | 2,241,672 |
| Mar 26, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 1,711,596 |
| Mar 25, 2026 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 0.74% | 1,326,167 |
| Mar 24, 2026 | 4.08 | 4.10 | 4.02 | 4.03 | 4.03 | -1.47% | 2,723,089 |
| Mar 23, 2026 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | 0.99% | 2,451,364 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -3.11% | 4,280,056 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.16 | 4.18 | 4.18 | -0.24% | 2,358,159 |
| 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% | 2,251,669 |
| Mar 16, 2026 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -0.48% | 1,788,790 |
| Mar 13, 2026 | 4.23 | 4.30 | 4.19 | 4.21 | 4.21 | - | 2,314,671 |
| Mar 12, 2026 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -1.41% | 2,496,814 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.20 | 4.27 | 4.27 | 0.95% | 2,353,928 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | -0.94% | 2,870,597 |
| Mar 9, 2026 | 4.30 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 3,053,034 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | -0.69% | 1,805,286 |
| Mar 5, 2026 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 0.69% | 1,711,681 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.26 | 4.32 | 4.32 | 0.23% | 1,891,385 |
| Mar 3, 2026 | 4.36 | 4.43 | 4.25 | 4.31 | 4.31 | -1.82% | 4,652,112 |
| Mar 2, 2026 | 4.35 | 4.42 | 4.33 | 4.39 | 4.39 | -0.45% | 4,491,684 |
| Feb 27, 2026 | 4.33 | 4.43 | 4.31 | 4.41 | 4.41 | -23.97% | 6,958,623 |
| Feb 26, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 4.35 | 0.87% | 51,137,826 |
| Feb 25, 2026 | 5.58 | 5.76 | 5.47 | 5.75 | 4.31 | 3.05% | 9,412,625 |
| Feb 24, 2026 | 5.70 | 5.71 | 5.50 | 5.58 | 4.19 | -1.93% | 9,229,482 |
| Feb 23, 2026 | 5.81 | 5.84 | 5.67 | 5.69 | 4.27 | -1.73% | 4,314,567 |
| Feb 20, 2026 | 5.91 | 5.92 | 5.78 | 5.79 | 4.34 | -1.53% | 1,850,771 |
| Feb 19, 2026 | 5.81 | 5.90 | 5.81 | 5.88 | 4.41 | 1.03% | 1,631,020 |
| Feb 18, 2026 | 5.84 | 5.86 | 5.80 | 5.82 | 4.37 | -0.34% | 1,207,056 |
| Feb 17, 2026 | 5.85 | 5.89 | 5.79 | 5.84 | 4.38 | 0.34% | 2,375,997 |