5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
+9.16%
6 MONTH PERFORMANCE
-31.13%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-35.89%
Apartment Investment and Management Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.85 | $5.84 (-0.26%) | $5.89 | $5.83 | 261.95 K | $811.44 M |
| 01/29/2026 | $5.86 | $5.86 (0%) | $5.90 | $5.83 | 1.49 M | $814.22 M |
| 01/28/2026 | $5.86 | $5.84 (-0.34%) | $5.89 | $5.83 | 1.84 M | $811.44 M |
| 01/27/2026 | $5.82 | $5.85 (0.52%) | $5.86 | $5.82 | 2.14 M | $812.83 M |
| 01/26/2026 | $5.88 | $5.84 (-0.68%) | $5.90 | $5.84 | 2.53 M | $811.44 M |
| 01/23/2026 | $5.89 | $5.89 (0%) | $5.93 | $5.89 | 1.64 M | $818.39 M |
| 01/22/2026 | $5.95 | $5.91 (-0.67%) | $5.96 | $5.90 | 1.62 M | $821.17 M |
| 01/21/2026 | $5.90 | $5.93 (0.51%) | $5.96 | $5.90 | 1.62 M | $823.95 M |
| 01/20/2026 | $5.89 | $5.89 (0%) | $5.94 | $5.85 | 1.60 M | $818.39 M |
| 01/16/2026 | $5.95 | $5.94 (-0.17%) | $5.96 | $5.92 | 1.39 M | $825.34 M |
| 01/15/2026 | $5.95 | $5.93 (-0.34%) | $5.96 | $5.92 | 1.05 M | $823.95 M |
| 01/14/2026 | $5.87 | $5.93 (1.02%) | $5.94 | $5.86 | 1.39 M | $823.95 M |
| 01/13/2026 | $5.89 | $5.88 (-0.17%) | $5.93 | $5.87 | 1.74 M | $817.00 M |
| 01/12/2026 | $5.88 | $5.89 (0.17%) | $5.95 | $5.88 | 1.38 M | $818.39 M |
| 01/09/2026 | $5.91 | $5.93 (0.34%) | $5.95 | $5.85 | 2.26 M | $823.95 M |
| 01/08/2026 | $5.82 | $5.93 (1.89%) | $5.95 | $5.82 | 2.17 M | $823.95 M |
| 01/07/2026 | $5.91 | $5.84 (-1.18%) | $5.94 | $5.83 | 1.66 M | $811.44 M |
| 01/06/2026 | $5.93 | $5.91 (-0.34%) | $5.97 | $5.89 | 1.74 M | $821.17 M |
| 01/05/2026 | $5.91 | $5.93 (0.34%) | $5.97 | $5.91 | 2.08 M | $823.95 M |
| 01/02/2026 | $5.94 | $5.90 (-0.67%) | $5.96 | $5.89 | 1.86 M | $819.78 M |
| 12/31/2025 | $5.99 | $5.94 (-0.83%) | $6.00 | $5.92 | 1.49 M | $825.34 M |
| 12/30/2025 | $5.95 | $6.00 (0.84%) | $6.02 | $5.94 | 2.26 M | $833.68 M |
| 12/29/2025 | $6.02 | $5.95 (-1.16%) | $6.03 | $5.94 | 3.02 M | $826.73 M |
| 12/26/2025 | $5.96 | $6.00 (0.67%) | $6.03 | $5.94 | 2.23 M | $833.68 M |
| 12/24/2025 | $5.95 | $5.96 (0.17%) | $5.99 | $5.88 | 4.15 M | $828.12 M |
| 12/23/2025 | $5.61 | $5.79 (3.21%) | $5.86 | $5.53 | 6.01 M | $804.50 M |
| 12/22/2025 | $5.61 | $5.62 (0.18%) | $5.68 | $5.60 | 1.11 M | $780.88 M |
| 12/19/2025 | $5.65 | $5.62 (-0.53%) | $5.70 | $5.60 | 1.62 M | $780.88 M |
| 12/18/2025 | $5.77 | $5.67 (-1.73%) | $5.77 | $5.66 | 2.14 M | $787.82 M |
| 12/17/2025 | $5.74 | $5.72 (-0.35%) | $5.81 | $5.71 | 1.48 M | $794.77 M |
| 12/16/2025 | $5.70 | $5.74 (0.7%) | $5.78 | $5.70 | 2.17 M | $797.55 M |
| 12/15/2025 | $5.81 | $5.68 (-2.24%) | $5.82 | $5.63 | 4.11 M | $789.21 M |
| 12/12/2025 | $5.75 | $5.79 (0.7%) | $5.80 | $5.74 | 1.73 M | $804.50 M |
| 12/11/2025 | $5.65 | $5.74 (1.59%) | $5.74 | $5.65 | 1.60 M | $797.55 M |
| 12/10/2025 | $5.58 | $5.64 (1.08%) | $5.69 | $5.58 | 2.52 M | $783.66 M |
| 12/09/2025 | $5.58 | $5.58 (0%) | $5.62 | $5.56 | 1.21 M | $775.32 M |
| 12/08/2025 | $5.57 | $5.55 (-0.36%) | $5.60 | $5.55 | 1.58 M | $771.15 M |
| 12/05/2025 | $5.55 | $5.57 (0.36%) | $5.62 | $5.55 | 984.10 K | $773.93 M |
| 12/04/2025 | $5.57 | $5.58 (0.18%) | $5.61 | $5.55 | 1.49 M | $775.32 M |
| 12/03/2025 | $5.62 | $5.58 (-0.71%) | $5.62 | $5.58 | 1.41 M | $775.32 M |
| 12/02/2025 | $5.64 | $5.60 (-0.71%) | $5.64 | $5.58 | 1.39 M | $778.10 M |
| 12/01/2025 | $5.68 | $5.62 (-1.06%) | $5.72 | $5.60 | 1.60 M | $780.88 M |
| 11/28/2025 | $5.70 | $5.71 (0.18%) | $5.73 | $5.68 | 436.80 K | $793.38 M |
| 11/26/2025 | $5.68 | $5.71 (0.53%) | $5.74 | $5.68 | 824.92 K | $793.38 M |
| 11/25/2025 | $5.66 | $5.69 (0.53%) | $5.73 | $5.66 | 1.30 M | $790.60 M |
| 11/24/2025 | $5.63 | $5.66 (0.53%) | $5.67 | $5.58 | 1.28 M | $786.43 M |
| 11/21/2025 | $5.65 | $5.62 (-0.53%) | $5.68 | $5.62 | 1.09 M | $780.88 M |
| 11/20/2025 | $5.67 | $5.64 (-0.53%) | $5.72 | $5.62 | 1.34 M | $783.66 M |
| 11/19/2025 | $5.69 | $5.63 (-1.05%) | $5.71 | $5.61 | 2.12 M | $782.27 M |
| 11/18/2025 | $5.61 | $5.69 (1.43%) | $5.69 | $5.61 | 1.74 M | $790.60 M |
| 11/17/2025 | $5.62 | $5.62 (0%) | $5.66 | $5.59 | 2.76 M | $780.88 M |
| 11/14/2025 | $5.67 | $5.66 (-0.18%) | $5.69 | $5.61 | 1.39 M | $786.43 M |
| 11/13/2025 | $5.65 | $5.67 (0.35%) | $5.68 | $5.59 | 3.09 M | $787.82 M |
| 11/12/2025 | $5.71 | $5.68 (-0.53%) | $5.74 | $5.65 | 2.63 M | $789.21 M |
| 11/11/2025 | $5.83 | $5.71 (-2.06%) | $5.92 | $5.65 | 5.73 M | $793.38 M |
| 11/10/2025 | $5.40 | $5.38 (-0.37%) | $5.42 | $5.32 | 1.66 M | $747.53 M |
| 11/07/2025 | $5.30 | $5.38 (1.51%) | $5.42 | $5.27 | 2.25 M | $747.53 M |
| 11/06/2025 | $5.30 | $5.28 (-0.38%) | $5.38 | $5.26 | 2.10 M | $733.63 M |
| 11/05/2025 | $5.34 | $5.32 (-0.37%) | $5.37 | $5.28 | 2.11 M | $739.19 M |
| 11/04/2025 | $5.38 | $5.31 (-1.3%) | $5.39 | $5.24 | 1.50 M | $737.80 M |
| 11/03/2025 | $5.28 | $5.27 (-0.19%) | $5.32 | $5.24 | 2.50 M | $732.25 M |
| 10/31/2025 | $5.33 | $5.32 (-0.19%) | $5.37 | $5.26 | 2.76 M | $739.19 M |
| 10/30/2025 | $5.38 | $5.35 (-0.56%) | $5.44 | $5.35 | 1.00 M | $743.36 M |
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.
