5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
+6.61%
Apartment Investment and Management Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $8.38 | $8.52 (1.67%) | $8.59 | $8.38 | 1.10 M | $1.17 B |
| 06/17/2025 | $8.42 | $8.40 (-0.24%) | $8.50 | $8.36 | 1.21 M | $1.15 B |
| 06/16/2025 | $8.37 | $8.45 (0.96%) | $8.53 | $8.35 | 907.34 K | $1.16 B |
| 06/13/2025 | $8.39 | $8.34 (-0.6%) | $8.49 | $8.28 | 1.30 M | $1.14 B |
| 06/12/2025 | $8.30 | $8.47 (2.05%) | $8.51 | $8.28 | 1.04 M | $1.16 B |
| 06/11/2025 | $8.46 | $8.35 (-1.3%) | $8.49 | $8.31 | 1.14 M | $1.14 B |
| 06/10/2025 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.29 | 1.72 M | $1.15 B |
| 06/09/2025 | $8.33 | $8.39 (0.72%) | $8.52 | $8.29 | 1.23 M | $1.15 B |
| 06/06/2025 | $8.27 | $8.33 (0.73%) | $8.37 | $8.24 | 1.04 M | $1.14 B |
| 06/05/2025 | $8.17 | $8.20 (0.37%) | $8.24 | $8.12 | 702.93 K | $1.12 B |
| 06/04/2025 | $8.09 | $8.18 (1.11%) | $8.20 | $8.08 | 1.00 M | $1.12 B |
| 06/03/2025 | $7.99 | $8.10 (1.38%) | $8.11 | $7.94 | 789.00 K | $1.11 B |
| 06/02/2025 | $7.95 | $8.01 (0.75%) | $8.08 | $7.91 | 648.01 K | $1.10 B |
| 05/30/2025 | $7.94 | $7.98 (0.5%) | $8.02 | $7.90 | 863.50 K | $1.09 B |
| 05/29/2025 | $7.93 | $7.99 (0.76%) | $8.04 | $7.93 | 391.80 K | $1.09 B |
| 05/28/2025 | $7.92 | $7.93 (0.13%) | $7.98 | $7.90 | 458.00 K | $1.09 B |
| 05/27/2025 | $7.91 | $7.94 (0.38%) | $8.01 | $7.80 | 872.95 K | $1.09 B |
| 05/23/2025 | $7.80 | $7.80 (0%) | $7.85 | $7.77 | 809.20 K | $1.07 B |
| 05/22/2025 | $7.90 | $7.84 (-0.76%) | $7.90 | $7.78 | 830.30 K | $1.07 B |
| 05/21/2025 | $8.13 | $7.93 (-2.46%) | $8.16 | $7.91 | 751.20 K | $1.09 B |
| 05/20/2025 | $8.28 | $8.21 (-0.85%) | $8.30 | $8.17 | 407.42 K | $1.12 B |
| 05/19/2025 | $8.17 | $8.30 (1.59%) | $8.32 | $8.15 | 480.44 K | $1.14 B |
| 05/16/2025 | $8.20 | $8.25 (0.61%) | $8.26 | $8.18 | 937.20 K | $1.13 B |
| 05/15/2025 | $7.97 | $8.18 (2.63%) | $8.19 | $7.97 | 610.00 K | $1.12 B |
| 05/14/2025 | $8.00 | $7.97 (-0.38%) | $8.00 | $7.88 | 776.00 K | $1.09 B |
| 05/13/2025 | $8.11 | $8.00 (-1.36%) | $8.13 | $7.94 | 710.65 K | $1.10 B |
| 05/12/2025 | $7.99 | $8.05 (0.75%) | $8.10 | $7.86 | 744.20 K | $1.10 B |
| 05/09/2025 | $8.04 | $7.87 (-2.11%) | $8.17 | $7.84 | 936.63 K | $1.08 B |
| 05/08/2025 | $8.17 | $7.99 (-2.2%) | $8.18 | $7.96 | 579.33 K | $1.09 B |
| 05/07/2025 | $8.05 | $8.10 (0.62%) | $8.11 | $8.00 | 827.63 K | $1.11 B |
| 05/06/2025 | $8.03 | $8.03 (0%) | $8.05 | $7.95 | 500.13 K | $1.10 B |
| 05/05/2025 | $8.23 | $8.06 (-2.07%) | $8.23 | $8.04 | 701.65 K | $1.10 B |
| 05/02/2025 | $8.12 | $8.25 (1.6%) | $8.32 | $8.12 | 953.10 K | $1.13 B |
| 05/01/2025 | $7.90 | $8.08 (2.28%) | $8.13 | $7.81 | 1.02 M | $1.10 B |
| 04/30/2025 | $7.77 | $7.91 (1.8%) | $7.97 | $7.71 | 1.20 M | $1.08 B |
| 04/29/2025 | $7.72 | $7.81 (1.17%) | $7.83 | $7.72 | 663.45 K | $1.07 B |
| 04/28/2025 | $7.70 | $7.77 (0.91%) | $7.83 | $7.67 | 585.76 K | $1.06 B |
| 04/25/2025 | $7.69 | $7.72 (0.39%) | $7.77 | $7.65 | 829.50 K | $1.06 B |
| 04/24/2025 | $7.77 | $7.75 (-0.26%) | $7.80 | $7.71 | 662.42 K | $1.06 B |
| 04/23/2025 | $7.86 | $7.77 (-1.15%) | $7.92 | $7.71 | 772.54 K | $1.06 B |
| 04/22/2025 | $7.71 | $7.77 (0.78%) | $7.82 | $7.69 | 865.80 K | $1.06 B |
| 04/21/2025 | $7.76 | $7.62 (-1.8%) | $7.80 | $7.55 | 661.20 K | $1.04 B |
| 04/17/2025 | $7.66 | $7.83 (2.22%) | $7.91 | $7.66 | 844.35 K | $1.07 B |
| 04/16/2025 | $7.72 | $7.67 (-0.65%) | $7.80 | $7.61 | 576.10 K | $1.05 B |
| 04/15/2025 | $7.68 | $7.73 (0.65%) | $7.79 | $7.65 | 749.90 K | $1.06 B |
| 04/14/2025 | $7.63 | $7.70 (0.92%) | $7.77 | $7.58 | 891.23 K | $1.05 B |
| 04/11/2025 | $7.44 | $7.59 (2.02%) | $7.63 | $7.31 | 1.04 M | $1.04 B |
| 04/10/2025 | $7.45 | $7.50 (0.67%) | $7.56 | $7.21 | 1.33 M | $1.02 B |
| 04/09/2025 | $7.33 | $7.61 (3.82%) | $7.73 | $6.89 | 1.32 M | $1.04 B |
| 04/08/2025 | $7.83 | $7.24 (-7.54%) | $7.83 | $7.22 | 1.28 M | $989.41 M |
| 04/07/2025 | $7.66 | $7.63 (-0.39%) | $7.99 | $7.42 | 1.74 M | $1.04 B |
| 04/04/2025 | $8.23 | $7.83 (-4.86%) | $8.24 | $7.83 | 1.53 M | $1.07 B |
| 04/03/2025 | $8.72 | $8.43 (-3.33%) | $8.83 | $8.38 | 902.70 K | $1.15 B |
| 04/02/2025 | $8.80 | $8.84 (0.45%) | $8.87 | $8.72 | 499.43 K | $1.21 B |
| 04/01/2025 | $8.77 | $8.85 (0.91%) | $8.89 | $8.68 | 747.70 K | $1.21 B |
| 03/31/2025 | $8.77 | $8.80 (0.34%) | $8.85 | $8.68 | 1.00 M | $1.20 B |
| 03/28/2025 | $8.69 | $8.75 (0.69%) | $8.76 | $8.60 | 453.40 K | $1.20 B |
| 03/27/2025 | $8.66 | $8.65 (-0.12%) | $8.78 | $8.60 | 695.55 K | $1.18 B |
| 03/26/2025 | $8.58 | $8.64 (0.7%) | $8.65 | $8.48 | 600.18 K | $1.18 B |
| 03/25/2025 | $8.69 | $8.54 (-1.73%) | $8.71 | $8.47 | 720.20 K | $1.17 B |
| 03/24/2025 | $8.63 | $8.69 (0.7%) | $8.74 | $8.63 | 667.00 K | $1.19 B |
| 03/21/2025 | $8.65 | $8.61 (-0.46%) | $8.69 | $8.54 | 1.62 M | $1.18 B |
| 03/20/2025 | $8.66 | $8.71 (0.58%) | $8.76 | $8.65 | 451.31 K | $1.19 B |
| 03/19/2025 | $8.71 | $8.71 (0%) | $8.79 | $8.64 | 880.00 K | $1.19 B |
| 03/18/2025 | $8.75 | $8.75 (0%) | $8.77 | $8.64 | 627.78 K | $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.
