-
5 DAY PERFORMANCE
+2.32% -
1 MONTH PERFORMANCE
+3.27% -
3 MONTH PERFORMANCE
+0.34% -
6 MONTH PERFORMANCE
+7.16% -
YEAR-TO-DATE PERFORMANCE
+12.77% -
1 YEAR PERFORMANCE
+30.81%
Apartment Investment and Management Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.84 | $8.83 (-0.17%) | $8.88 | $8.80 | 138,074 | $1.21 B |
| 11/21/2024 | $8.79 | $8.78 (-0.11%) | $8.88 | $8.77 | 425,114 | $1.20 B |
| 11/20/2024 | $8.78 | $8.74 (-0.46%) | $8.82 | $8.68 | 540,948 | $1.20 B |
| 11/19/2024 | $8.83 | $8.82 (-0.11%) | $8.87 | $8.70 | 428,900 | $1.21 B |
| 11/18/2024 | $8.60 | $8.82 (2.56%) | $8.90 | $8.60 | 1.11 M | $1.21 B |
| 11/15/2024 | $8.55 | $8.63 (0.94%) | $8.73 | $8.51 | 1.07 M | $1.18 B |
| 11/14/2024 | $8.59 | $8.46 (-1.51%) | $8.63 | $8.40 | 1.20 M | $1.16 B |
| 11/13/2024 | $8.69 | $8.61 (-0.92%) | $8.81 | $8.57 | 1.17 M | $1.18 B |
| 11/12/2024 | $8.64 | $8.61 (-0.35%) | $8.76 | $8.54 | 901,822 | $1.18 B |
| 11/11/2024 | $8.57 | $8.66 (1.05%) | $8.72 | $8.55 | 770,300 | $1.18 B |
| 11/08/2024 | $8.43 | $8.54 (1.3%) | $8.64 | $8.08 | 2.04 M | $1.17 B |
| 11/07/2024 | $8.70 | $8.69 (-0.11%) | $8.78 | $8.61 | 893,537 | $1.19 B |
| 11/06/2024 | $8.88 | $8.68 (-2.25%) | $8.88 | $8.46 | 1.30 M | $1.19 B |
| 11/05/2024 | $8.38 | $8.57 (2.27%) | $8.58 | $8.38 | 658,300 | $1.17 B |
| 11/04/2024 | $8.33 | $8.42 (1.08%) | $8.49 | $8.32 | 1.13 M | $1.18 B |
| 11/01/2024 | $8.44 | $8.33 (-1.3%) | $8.51 | $8.33 | 619,949 | $1.16 B |
| 10/31/2024 | $8.58 | $8.44 (-1.63%) | $8.58 | $8.44 | 1.04 M | $1.18 B |
| 10/30/2024 | $8.52 | $8.57 (0.59%) | $8.64 | $8.52 | 598,139 | $1.20 B |
| 10/29/2024 | $8.66 | $8.56 (-1.15%) | $8.69 | $8.53 | 866,248 | $1.20 B |
| 10/28/2024 | $8.77 | $8.71 (-0.68%) | $8.82 | $8.67 | 537,600 | $1.22 B |
| 10/25/2024 | $8.65 | $8.70 (0.58%) | $8.72 | $8.64 | 1.43 M | $1.22 B |
| 10/24/2024 | $8.61 | $8.61 (0%) | $8.65 | $8.57 | 564,600 | $1.20 B |
| 10/23/2024 | $8.53 | $8.62 (1.06%) | $8.66 | $8.53 | 727,308 | $1.21 B |
| 10/22/2024 | $8.54 | $8.55 (0.12%) | $8.59 | $8.47 | 621,743 | $1.20 B |
| 10/21/2024 | $8.78 | $8.56 (-2.51%) | $8.82 | $8.54 | 1.34 M | $1.20 B |
| 10/18/2024 | $8.79 | $8.83 (0.46%) | $8.86 | $8.76 | 780,900 | $1.23 B |
| 10/17/2024 | $8.76 | $8.78 (0.23%) | $8.79 | $8.70 | 571,728 | $1.23 B |
| 10/16/2024 | $8.76 | $8.75 (-0.11%) | $8.81 | $8.70 | 830,448 | $1.22 B |
| 10/15/2024 | $8.64 | $8.69 (0.58%) | $8.81 | $8.64 | 1.03 M | $1.22 B |
| 10/14/2024 | $8.66 | $8.65 (-0.12%) | $8.73 | $8.64 | 474,520 | $1.21 B |
| 10/11/2024 | $8.63 | $8.66 (0.35%) | $8.68 | $8.62 | 654,500 | $1.21 B |
| 10/10/2024 | $8.44 | $8.59 (1.78%) | $8.69 | $8.43 | 1.47 M | $1.20 B |
| 10/09/2024 | $8.51 | $8.50 (-0.12%) | $8.54 | $8.46 | 652,714 | $1.19 B |
| 10/08/2024 | $8.67 | $8.50 (-1.96%) | $8.67 | $8.39 | 1.49 M | $1.19 B |
| 10/07/2024 | $8.71 | $8.62 (-1.03%) | $8.74 | $8.61 | 871,718 | $1.21 B |
| 10/04/2024 | $8.79 | $8.77 (-0.23%) | $8.82 | $8.66 | 573,900 | $1.23 B |
| 10/03/2024 | $8.93 | $8.79 (-1.57%) | $8.93 | $8.74 | 638,618 | $1.23 B |
| 10/02/2024 | $8.94 | $8.98 (0.45%) | $9.06 | $8.94 | 596,816 | $1.26 B |
| 10/01/2024 | $9.01 | $9.01 (0%) | $9.05 | $8.92 | 889,352 | $1.26 B |
| 09/30/2024 | $9.08 | $9.04 (-0.44%) | $9.19 | $8.99 | 921,550 | $1.26 B |
| 09/27/2024 | $9.28 | $9.13 (-1.62%) | $9.36 | $9.13 | 707,300 | $1.28 B |
| 09/26/2024 | $9.41 | $9.26 (-1.59%) | $9.41 | $9.21 | 991,934 | $1.29 B |
| 09/25/2024 | $9.33 | $9.38 (0.54%) | $9.41 | $9.30 | 1.24 M | $1.31 B |
| 09/24/2024 | $9.27 | $9.34 (0.76%) | $9.41 | $9.24 | 715,700 | $1.31 B |
| 09/23/2024 | $9.27 | $9.30 (0.32%) | $9.38 | $9.27 | 833,600 | $1.30 B |
| 09/20/2024 | $9.26 | $9.24 (-0.22%) | $9.39 | $9.21 | 2.36 M | $1.29 B |
| 09/19/2024 | $9.39 | $9.29 (-1.06%) | $9.39 | $9.20 | 982,244 | $1.30 B |
| 09/18/2024 | $9.12 | $9.26 (1.54%) | $9.34 | $9.12 | 1.17 M | $1.29 B |
| 09/17/2024 | $9.14 | $9.16 (0.22%) | $9.17 | $9.05 | 817,600 | $1.28 B |
| 09/16/2024 | $9.29 | $9.08 (-2.26%) | $9.30 | $9.06 | 1.15 M | $1.27 B |
| 09/13/2024 | $9.07 | $9.22 (1.65%) | $9.25 | $9.04 | 963,512 | $1.29 B |
| 09/12/2024 | $8.97 | $8.99 (0.22%) | $9.07 | $8.83 | 761,700 | $1.26 B |
| 09/11/2024 | $8.77 | $8.91 (1.6%) | $8.94 | $8.70 | 712,304 | $1.25 B |
| 09/10/2024 | $8.77 | $8.88 (1.25%) | $8.88 | $8.72 | 734,400 | $1.24 B |
| 09/09/2024 | $8.81 | $8.75 (-0.68%) | $8.85 | $8.74 | 684,840 | $1.22 B |
| 09/06/2024 | $8.90 | $8.79 (-1.24%) | $8.91 | $8.74 | 837,000 | $1.23 B |
| 09/05/2024 | $9.07 | $8.94 (-1.43%) | $9.16 | $8.93 | 655,000 | $1.25 B |
| 09/04/2024 | $9.03 | $9.03 (0%) | $9.14 | $8.93 | 870,625 | $1.26 B |
| 09/03/2024 | $9.21 | $9.06 (-1.63%) | $9.27 | $9.06 | 1.27 M | $1.27 B |
| 08/30/2024 | $9.40 | $9.30 (-1.06%) | $9.48 | $9.23 | 871,800 | $1.30 B |
| 08/29/2024 | $9.34 | $9.35 (0.11%) | $9.49 | $9.29 | 957,800 | $1.31 B |
| 08/28/2024 | $9.14 | $9.33 (2.08%) | $9.40 | $9.10 | 1.12 M | $1.30 B |
| 08/27/2024 | $9.01 | $9.14 (1.44%) | $9.20 | $8.89 | 1.73 M | $1.28 B |
| 08/26/2024 | $8.99 | $8.82 (-1.89%) | $9.00 | $8.79 | 822,501 | $1.23 B |
| 08/23/2024 | $8.87 | $8.91 (0.45%) | $9.07 | $8.85 | 1.21 M | $1.25 B |
| 08/22/2024 | $8.76 | $8.80 (0.46%) | $8.81 | $8.68 | 714,100 | $1.23 B |