NYSE : AIV
Apartment Investment and Management Company — Price history
Real Estate · REIT - Residential · United States
Last price 1.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 250.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Apartment Investment and Management Company (AIV) closed at 1.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.57 | 1.7 | 1.57 | 1.64 | 1,380,517 | +4.46% |
| 2026-10-30 | 1.65 | 1.65 | 1.56 | 1.57 | 1,614,389 | -4.27% |
| 2026-10-29 | 1.62 | 1.655 | 1.62 | 1.64 | 1,413,981 | +1.86% |
| 2026-10-28 | 1.64 | 1.65 | 1.605 | 1.61 | 1,325,864 | -2.42% |
| 2026-10-27 | 1.63 | 1.66 | 1.605 | 1.65 | 2,257,885 | +1.23% |
| 2026-10-26 | 1.61 | 1.665 | 1.605 | 1.63 | 2,668,677 | +0.00% |
| 2026-10-23 | 1.62 | 1.645 | 1.6 | 1.63 | 2,123,897 | -0.61% |
| 2026-10-22 | 1.62 | 1.67 | 1.61 | 1.64 | 2,786,485 | +1.86% |
| 2026-10-21 | 1.68 | 1.7 | 1.61 | 1.61 | 5,265,879 | -3.59% |
| 2026-10-20 | 1.67 | 1.68 | 1.63 | 1.67 | 2,429,905 | +1.21% |
| 2026-10-19 | 1.7 | 1.71 | 1.635 | 1.65 | 3,250,067 | -2.94% |
| 2026-10-16 | 1.68 | 1.73 | 1.63 | 1.7 | 3,364,057 | +1.19% |
| 2026-10-15 | 1.68 | 1.73 | 1.66 | 1.68 | 2,898,956 | +1.20% |
| 2026-10-14 | 1.71 | 1.795 | 1.645 | 1.66 | 2,144,079 | -4.05% |
| 2026-10-13 | 1.76 | 1.785 | 1.72 | 1.73 | 2,167,657 | -2.26% |
| 2026-10-12 | 1.76 | 1.78 | 1.72 | 1.77 | 2,374,936 | +0.00% |
| 2026-10-09 | 1.77 | 1.79 | 1.72 | 1.77 | 3,213,107 | -0.56% |
| 2026-10-08 | 1.78 | 1.8 | 1.73 | 1.78 | 3,739,652 | +1.14% |
| 2026-10-07 | 1.84 | 1.865 | 1.76 | 1.76 | 1,863,338 | -5.88% |
| 2026-10-06 | 1.88 | 1.905 | 1.87 | 1.87 | 1,444,904 | -0.53% |
| 2026-10-05 | 1.91 | 1.92 | 1.87 | 1.88 | 1,928,099 | -2.59% |
| 2026-10-02 | 2 | 2.01 | 1.92 | 1.93 | 2,190,513 | -3.02% |
| 2026-10-01 | 2 | 2.04 | 1.97 | 1.99 | 5,223,871 | +0.51% |
| 2026-09-30 | 2.08 | 2.08 | 1.92 | 1.98 | 3,733,553 | -3.88% |
| 2026-09-29 | 2.15 | 2.15 | 2.05 | 2.06 | 2,553,822 | -3.74% |
| 2026-09-28 | 2.17 | 2.18 | 2.12 | 2.14 | 1,729,115 | -1.83% |
| 2026-09-25 | 2.18 | 2.18 | 2.15 | 2.18 | 1,217,641 | +0.00% |
| 2026-09-24 | 2.19 | 2.215 | 2.14 | 2.18 | 3,235,684 | -0.91% |
| 2026-09-23 | 2.16 | 2.21 | 2.115 | 2.2 | 5,177,642 | +1.85% |
| 2026-09-22 | 2.17 | 2.19 | 2.145 | 2.16 | 1,267,313 | +0.00% |
| 2026-09-21 | 2.18 | 2.19 | 2.14 | 2.16 | 2,400,448 | -0.92% |
| 2026-09-18 | 2.2 | 2.225 | 2.175 | 2.18 | 1,028,225 | -1.80% |
| 2026-09-17 | 2.26 | 2.29 | 2.22 | 2.22 | 1,719,715 | -1.33% |
| 2026-09-16 | 2.29 | 2.33 | 2.25 | 2.25 | 1,835,039 | -1.75% |
| 2026-09-15 | 2.38 | 2.38 | 2.27 | 2.29 | 1,462,110 | -3.38% |
| 2026-09-14 | 2.39 | 2.419 | 2.32 | 2.37 | 2,581,762 | -1.25% |
| 2026-09-11 | 2.45 | 2.45 | 2.4 | 2.4 | 948,669 | -1.64% |
| 2026-09-10 | 2.46 | 2.46 | 2.42 | 2.44 | 2,063,065 | -0.81% |
| 2026-09-09 | 2.48 | 2.5 | 2.46 | 2.46 | 1,783,393 | -0.81% |
| 2026-09-08 | 2.55 | 2.555 | 2.48 | 2.48 | 1,274,096 | -3.13% |
| 2026-09-04 | 2.52 | 2.59 | 2.52 | 2.56 | 792,134 | +0.79% |
| 2026-09-03 | 2.56 | 2.58 | 2.53 | 2.54 | 512,040 | -0.78% |
| 2026-09-02 | 2.54 | 2.57 | 2.53 | 2.56 | 608,647 | +0.39% |
| 2026-09-01 | 2.52 | 2.565 | 2.51 | 2.55 | 1,299,707 | +1.59% |
| 2026-08-31 | 2.52 | 2.535 | 2.5 | 2.51 | 4,891,557 | -1.57% |
| 2026-08-28 | 2.5 | 2.6 | 2.5 | 2.55 | 1,702,239 | +1.59% |
| 2026-08-27 | 2.52 | 2.54 | 2.49 | 2.51 | 1,067,139 | -0.79% |
| 2026-08-26 | 2.57 | 2.58 | 2.52 | 2.53 | 2,230,016 | -1.94% |
| 2026-08-25 | 2.58 | 2.605 | 2.57 | 2.58 | 481,849 | -0.77% |
| 2026-08-24 | 2.62 | 2.64 | 2.59 | 2.6 | 771,515 | -0.76% |
| 2026-08-21 | 2.64 | 2.64 | 2.61 | 2.62 | 504,749 | +0.38% |
| 2026-08-20 | 2.63 | 2.63 | 2.595 | 2.61 | 772,389 | -0.76% |
| 2026-08-19 | 2.62 | 2.65 | 2.61 | 2.63 | 656,086 | +0.38% |
| 2026-08-18 | 2.62 | 2.645 | 2.615 | 2.62 | 968,127 | +0.00% |
| 2026-08-17 | 2.62 | 2.625 | 2.59 | 2.62 | 864,145 | -0.76% |
| 2026-08-14 | 2.62 | 2.67 | 2.595 | 2.64 | 710,771 | +1.15% |
| 2026-08-13 | 2.6 | 2.628 | 2.595 | 2.61 | 819,833 | +0.00% |
| 2026-08-12 | 2.63 | 2.63 | 2.59 | 2.61 | 756,703 | +0.77% |
| 2026-08-11 | 2.64 | 2.67 | 2.59 | 2.59 | 883,857 | -1.15% |
| 2026-08-10 | 2.65 | 2.665 | 2.59 | 2.62 | 1,254,674 | -1.50% |
| 2026-08-07 | 2.65 | 2.69 | 2.64 | 2.66 | 1,039,822 | +0.38% |
| 2026-08-06 | 2.68 | 2.68 | 2.62 | 2.65 | 723,040 | +0.00% |
| 2026-08-05 | 2.66 | 2.675 | 2.635 | 2.65 | 815,056 | -0.75% |
| 2026-08-04 | 2.69 | 2.705 | 2.66 | 2.67 | 721,309 | -0.74% |
| 2026-08-03 | 2.69 | 2.735 | 2.69 | 2.69 | 606,398 | +0.00% |
| 2026-07-31 | 2.66 | 2.71 | 2.65 | 2.69 | 618,043 | +1.13% |
| 2026-07-30 | 2.61 | 2.675 | 2.605 | 2.66 | 665,780 | +1.53% |
| 2026-07-29 | 2.64 | 2.66 | 2.6 | 2.62 | 794,504 | +0.38% |
| 2026-07-28 | 2.64 | 2.65 | 2.6 | 2.61 | 732,417 | -0.38% |
| 2026-07-27 | 2.68 | 2.7 | 2.62 | 2.62 | 800,808 | -0.76% |
| 2026-07-24 | 2.65 | 2.66 | 2.635 | 2.64 | 796,026 | +0.00% |
| 2026-07-23 | 2.65 | 2.65 | 2.59 | 2.64 | 859,852 | +0.76% |
| 2026-07-22 | 2.7 | 2.705 | 2.62 | 2.62 | 889,911 | -2.96% |
| 2026-07-21 | 2.67 | 2.71 | 2.63 | 2.7 | 1,304,199 | +1.12% |
| 2026-07-20 | 2.72 | 2.76 | 2.67 | 2.67 | 1,561,719 | -2.20% |
| 2026-07-17 | 2.75 | 2.78 | 2.71 | 2.73 | 1,387,910 | -1.80% |
| 2026-07-16 | 2.74 | 2.795 | 2.74 | 2.78 | 872,399 | +1.09% |
| 2026-07-15 | 2.77 | 2.808 | 2.73 | 2.75 | 1,217,508 | -1.08% |
| 2026-07-14 | 2.79 | 2.82 | 2.77 | 2.78 | 1,044,131 | -0.71% |
| 2026-07-13 | 2.82 | 2.84 | 2.785 | 2.8 | 1,078,547 | +0.00% |
| 2026-07-10 | 2.81 | 2.83 | 2.78 | 2.8 | 1,136,242 | +0.36% |
| 2026-07-09 | 2.86 | 2.86 | 2.79 | 2.79 | 1,679,187 | -2.11% |
| 2026-07-08 | 2.94 | 2.95 | 2.83 | 2.85 | 1,502,844 | -3.06% |
| 2026-07-07 | 2.96 | 2.99 | 2.935 | 2.94 | 912,946 | +0.00% |
| 2026-07-06 | 2.96 | 2.965 | 2.93 | 2.94 | 853,993 | -0.68% |
| 2026-07-02 | 2.95 | 3.01 | 2.95 | 2.96 | 1,328,321 | -0.34% |
| 2026-07-01 | 2.97 | 2.995 | 2.95 | 2.97 | 1,592,576 | +0.00% |
| 2026-06-30 | 2.98 | 3 | 2.95 | 2.97 | 1,138,381 | -1.00% |
| 2026-06-29 | 2.96 | 3 | 2.95 | 3 | 1,340,820 | +1.01% |
| 2026-06-26 | 2.91 | 2.995 | 2.905 | 2.97 | 2,792,129 | +2.41% |
| 2026-06-25 | 2.9 | 2.91 | 2.855 | 2.9 | 1,766,103 | -0.68% |
| 2026-06-24 | 2.94 | 2.95 | 2.91 | 2.92 | 1,192,538 | +0.00% |
| 2026-06-23 | 2.91 | 2.94 | 2.902 | 2.92 | 1,771,107 | +0.69% |
| 2026-06-22 | 2.9 | 2.915 | 2.89 | 2.9 | 1,729,639 | +0.00% |
| 2026-06-18 | 2.89 | 2.93 | 2.89 | 2.9 | 2,420,765 | +0.00% |
| 2026-06-17 | 2.9 | 2.91 | 2.86 | 2.9 | 3,061,401 | -0.34% |
| 2026-06-16 | 2.89 | 2.925 | 2.875 | 2.91 | 2,545,029 | +1.39% |
| 2026-06-15 | 2.88 | 2.89 | 2.85 | 2.87 | 1,201,943 | -0.35% |
| 2026-06-12 | 2.88 | 2.9 | 2.865 | 2.88 | 758,038 | +0.35% |
| 2026-06-11 | 2.89 | 2.92 | 2.855 | 2.87 | 1,983,226 | -0.69% |
| 2026-06-10 | 2.93 | 2.94 | 2.89 | 2.89 | 1,750,901 | -1.03% |
| 2026-06-09 | 2.98 | 3 | 2.885 | 2.92 | 2,273,265 | -1.02% |
| 2026-06-08 | 3.04 | 3.056 | 2.945 | 2.95 | 1,534,756 | -2.64% |
| 2026-06-05 | 3.07 | 3.098 | 3.02 | 3.03 | 2,074,705 | -0.98% |
| 2026-06-04 | 2.975 | 3.07 | 2.975 | 3.06 | 3,637,031 | +2.68% |
| 2026-06-03 | 4.26 | 4.297 | 4.245 | 4.28 | 989,282 | -0.23% |
| 2026-06-02 | 4.26 | 4.29 | 4.215 | 4.29 | 1,127,962 | +0.23% |
| 2026-06-01 | 4.2 | 4.286 | 4.2 | 4.28 | 847,115 | +1.90% |
| 2026-05-29 | 4.22 | 4.23 | 4.19 | 4.2 | 1,507,387 | -0.71% |
| 2026-05-28 | 4.22 | 4.245 | 4.2 | 4.23 | 755,846 | +0.00% |
| 2026-05-27 | 4.23 | 4.245 | 4.2 | 4.23 | 943,765 | +0.48% |
| 2026-05-26 | 4.28 | 4.28 | 4.17 | 4.21 | 1,101,054 | -0.71% |
| 2026-05-22 | 4.23 | 4.28 | 4.22 | 4.24 | 626,859 | +0.47% |
| 2026-05-21 | 4.23 | 4.25 | 4.2 | 4.22 | 576,979 | -0.71% |
| 2026-05-20 | 4.23 | 4.265 | 4.22 | 4.25 | 691,028 | +0.71% |
| 2026-05-19 | 4.22 | 4.26 | 4.21 | 4.22 | 997,608 | -0.24% |
| 2026-05-18 | 4.2 | 4.26 | 4.2 | 4.23 | 996,731 | +0.95% |
| 2026-05-15 | 4.21 | 4.23 | 4.15 | 4.19 | 1,270,599 | -0.95% |
| 2026-05-14 | 4.26 | 4.275 | 4.23 | 4.23 | 1,109,054 | -0.70% |
| 2026-05-13 | 4.28 | 4.29 | 4.23 | 4.26 | 1,004,973 | -0.47% |