Apartment Investment and Management Company (AIV)
NYSE: AIV · Real-Time Price · USD
2.550
+0.040 (1.59%)
At close: Aug 28, 2026, 4:00 PM EDT
2.540
-0.010 (-0.39%)
After-hours: Aug 28, 2026, 7:56 PM EDT
AIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.50 | 2.60 | 2.50 | 2.55 | 2.55 | 1.59% | 1,702,061 |
| Aug 27, 2026 | 2.52 | 2.54 | 2.49 | 2.51 | 2.51 | -0.79% | 1,067,034 |
| Aug 26, 2026 | 2.57 | 2.58 | 2.52 | 2.53 | 2.53 | -1.94% | 2,229,605 |
| Aug 25, 2026 | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | -0.77% | 481,843 |
| Aug 24, 2026 | 2.62 | 2.64 | 2.59 | 2.60 | 2.60 | -0.76% | 771,503 |
| Aug 21, 2026 | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | 0.38% | 504,748 |
| Aug 20, 2026 | 2.63 | 2.63 | 2.60 | 2.61 | 2.61 | -0.76% | 772,388 |
| Aug 19, 2026 | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | 0.38% | 656,031 |
| Aug 18, 2026 | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | - | 968,126 |
| Aug 17, 2026 | 2.62 | 2.63 | 2.59 | 2.62 | 2.62 | -0.76% | 864,144 |
| Aug 14, 2026 | 2.62 | 2.67 | 2.60 | 2.64 | 2.64 | 1.15% | 710,362 |
| Aug 13, 2026 | 2.60 | 2.63 | 2.60 | 2.61 | 2.61 | - | 819,821 |
| Aug 12, 2026 | 2.63 | 2.63 | 2.59 | 2.61 | 2.61 | 0.77% | 756,701 |
| Aug 11, 2026 | 2.64 | 2.67 | 2.59 | 2.59 | 2.59 | -1.15% | 883,856 |
| 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 |