5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
+8.46%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+0.11%
1 YEAR PERFORMANCE
+19.11%
Apartment Investment and Management Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $9.11 | $9.11 (0%) | $9.29 | $9.09 | 1.28 M | $1.24 B |
| 01/29/2025 | $9.05 | $9.02 (-0.33%) | $9.13 | $8.92 | 1.59 M | $1.23 B |
| 01/28/2025 | $8.93 | $9.06 (1.46%) | $9.10 | $8.93 | 2.36 M | $1.24 B |
| 01/27/2025 | $8.98 | $8.96 (-0.22%) | $9.11 | $8.89 | 1.19 M | $1.23 B |
| 01/24/2025 | $8.89 | $8.93 (0.45%) | $9.01 | $8.84 | 558,746 | $1.22 B |
| 01/23/2025 | $9.01 | $8.93 (-0.89%) | $9.05 | $8.89 | 1.22 M | $1.22 B |
| 01/22/2025 | $9.03 | $9.02 (-0.11%) | $9.06 | $8.92 | 1.13 M | $1.23 B |
| 01/21/2025 | $9.08 | $9.07 (-0.11%) | $9.20 | $9.04 | 1.28 M | $1.24 B |
| 01/17/2025 | $9.10 | $9.01 (-0.99%) | $9.18 | $8.97 | 970,200 | $1.23 B |
| 01/16/2025 | $9.12 | $9.04 (-0.88%) | $9.13 | $8.97 | 1.45 M | $1.24 B |
| 01/15/2025 | $9.07 | $9.12 (0.55%) | $9.17 | $8.95 | 1.80 M | $1.25 B |
| 01/14/2025 | $8.59 | $8.89 (3.49%) | $8.99 | $8.56 | 2.73 M | $1.22 B |
| 01/13/2025 | $8.89 | $9.00 (1.24%) | $9.02 | $8.76 | 1.87 M | $1.23 B |
| 01/10/2025 | $9.05 | $8.94 (-1.22%) | $9.16 | $8.77 | 3.10 M | $1.22 B |
| 01/08/2025 | $8.58 | $8.61 (0.35%) | $8.65 | $8.50 | 682,200 | $1.18 B |
| 01/07/2025 | $8.70 | $8.65 (-0.57%) | $8.78 | $8.57 | 936,636 | $1.18 B |
| 01/06/2025 | $9.01 | $8.71 (-3.33%) | $9.04 | $8.71 | 792,546 | $1.19 B |
| 01/03/2025 | $9.08 | $8.99 (-0.99%) | $9.14 | $8.95 | 983,127 | $1.23 B |
| 01/02/2025 | $9.09 | $9.05 (-0.44%) | $9.09 | $8.92 | 1.21 M | $1.24 B |
| 12/31/2024 | $8.80 | $9.09 (3.3%) | $9.16 | $8.69 | 2.57 M | $1.24 B |
| 12/30/2024 | $8.31 | $8.39 (0.96%) | $8.42 | $8.15 | 842,011 | $1.15 B |
| 12/27/2024 | $8.29 | $8.32 (0.36%) | $8.39 | $8.22 | 994,231 | $1.14 B |
| 12/26/2024 | $8.23 | $8.36 (1.58%) | $8.39 | $8.23 | 593,500 | $1.14 B |
| 12/24/2024 | $8.20 | $8.27 (0.85%) | $8.27 | $8.19 | 708,300 | $1.13 B |
| 12/23/2024 | $8.23 | $8.20 (-0.36%) | $8.25 | $8.15 | 981,000 | $1.12 B |
| 12/20/2024 | $7.98 | $8.27 (3.63%) | $8.40 | $7.98 | 2.36 M | $1.13 B |
| 12/19/2024 | $8.28 | $8.03 (-3.02%) | $8.34 | $8.02 | 864,944 | $1.10 B |
| 12/18/2024 | $8.54 | $8.21 (-3.86%) | $8.78 | $8.20 | 983,840 | $1.12 B |
| 12/17/2024 | $8.66 | $8.59 (-0.81%) | $8.69 | $8.55 | 630,934 | $1.17 B |
| 12/16/2024 | $8.64 | $8.65 (0.12%) | $8.88 | $8.57 | 838,100 | $1.18 B |
| 12/13/2024 | $8.75 | $8.62 (-1.49%) | $8.79 | $8.50 | 957,305 | $1.18 B |
| 12/12/2024 | $8.74 | $8.81 (0.8%) | $8.86 | $8.72 | 560,912 | $1.20 B |
| 12/11/2024 | $8.79 | $8.72 (-0.8%) | $8.80 | $8.70 | 513,500 | $1.19 B |
| 12/10/2024 | $8.69 | $8.73 (0.46%) | $8.78 | $8.65 | 677,600 | $1.19 B |
| 12/09/2024 | $8.69 | $8.68 (-0.12%) | $8.77 | $8.64 | 545,200 | $1.19 B |
| 12/06/2024 | $8.66 | $8.68 (0.23%) | $8.69 | $8.59 | 450,008 | $1.19 B |
| 12/05/2024 | $8.71 | $8.64 (-0.8%) | $8.76 | $8.51 | 833,116 | $1.18 B |
| 12/04/2024 | $8.78 | $8.75 (-0.34%) | $8.80 | $8.68 | 388,748 | $1.20 B |
| 12/03/2024 | $8.87 | $8.73 (-1.58%) | $8.90 | $8.70 | 555,935 | $1.19 B |
| 12/02/2024 | $8.84 | $8.88 (0.45%) | $8.89 | $8.73 | 514,640 | $1.21 B |
| 11/29/2024 | $8.94 | $8.84 (-1.12%) | $8.99 | $8.83 | 380,142 | $1.21 B |
| 11/27/2024 | $8.99 | $8.89 (-1.11%) | $9.03 | $8.88 | 385,904 | $1.22 B |
| 11/26/2024 | $8.89 | $8.92 (0.34%) | $8.95 | $8.84 | 386,331 | $1.22 B |
| 11/25/2024 | $8.88 | $8.86 (-0.23%) | $9.05 | $8.85 | 886,632 | $1.21 B |
| 11/22/2024 | $8.84 | $8.84 (0%) | $8.88 | $8.80 | 474,100 | $1.21 B |
| 11/21/2024 | $8.79 | $8.78 (-0.11%) | $8.88 | $8.77 | 425,200 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
