5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
-10.51%
3 MONTH PERFORMANCE
-13.10%
6 MONTH PERFORMANCE
-11.33%
YEAR-TO-DATE PERFORMANCE
-13.86%
1 YEAR PERFORMANCE
+0.90%
Apartment Investment and Management Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.66 | $7.83 (2.22%) | $7.91 | $7.66 | 844,147 | $1.07 B |
| 04/16/2025 | $7.72 | $7.67 (-0.65%) | $7.80 | $7.61 | 576,100 | $1.05 B |
| 04/15/2025 | $7.68 | $7.73 (0.65%) | $7.79 | $7.65 | 749,900 | $1.06 B |
| 04/14/2025 | $7.63 | $7.70 (0.92%) | $7.77 | $7.58 | 891,227 | $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 | 902,703 | $1.15 B |
| 04/02/2025 | $8.80 | $8.84 (0.45%) | $8.87 | $8.72 | 499,434 | $1.21 B |
| 04/01/2025 | $8.77 | $8.85 (0.91%) | $8.89 | $8.68 | 747,700 | $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 | 453,400 | $1.20 B |
| 03/27/2025 | $8.66 | $8.65 (-0.12%) | $8.78 | $8.60 | 695,548 | $1.18 B |
| 03/26/2025 | $8.58 | $8.64 (0.7%) | $8.65 | $8.48 | 600,182 | $1.18 B |
| 03/25/2025 | $8.69 | $8.54 (-1.73%) | $8.71 | $8.47 | 720,200 | $1.17 B |
| 03/24/2025 | $8.63 | $8.69 (0.7%) | $8.74 | $8.63 | 667,000 | $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 | 451,313 | $1.19 B |
| 03/19/2025 | $8.71 | $8.71 (0%) | $8.79 | $8.64 | 880,000 | $1.19 B |
| 03/18/2025 | $8.75 | $8.75 (0%) | $8.77 | $8.64 | 627,780 | $1.20 B |
| 03/17/2025 | $8.69 | $8.76 (0.81%) | $8.79 | $8.69 | 484,500 | $1.20 B |
| 03/14/2025 | $8.78 | $8.74 (-0.46%) | $8.81 | $8.67 | 484,729 | $1.19 B |
| 03/13/2025 | $8.93 | $8.76 (-1.9%) | $8.95 | $8.68 | 936,528 | $1.20 B |
| 03/12/2025 | $8.92 | $8.91 (-0.11%) | $8.99 | $8.80 | 1.07 M | $1.22 B |
| 03/11/2025 | $8.67 | $8.91 (2.77%) | $8.93 | $8.63 | 1.42 M | $1.22 B |
| 03/10/2025 | $8.76 | $8.66 (-1.14%) | $8.79 | $8.39 | 2.47 M | $1.18 B |
| 03/07/2025 | $8.89 | $8.79 (-1.12%) | $8.94 | $8.68 | 1.14 M | $1.20 B |
| 03/06/2025 | $8.94 | $8.87 (-0.78%) | $9.00 | $8.80 | 793,400 | $1.21 B |
| 03/05/2025 | $8.82 | $9.03 (2.38%) | $9.06 | $8.82 | 858,205 | $1.23 B |
| 03/04/2025 | $9.07 | $8.90 (-1.87%) | $9.13 | $8.89 | 1.09 M | $1.22 B |
| 03/03/2025 | $9.03 | $9.08 (0.55%) | $9.11 | $8.97 | 1.12 M | $1.24 B |
| 02/28/2025 | $8.93 | $9.05 (1.34%) | $9.08 | $8.91 | 1.77 M | $1.24 B |
| 02/27/2025 | $8.80 | $8.89 (1.02%) | $8.95 | $8.80 | 641,700 | $1.21 B |
| 02/26/2025 | $8.91 | $8.81 (-1.12%) | $9.01 | $8.81 | 583,506 | $1.20 B |
| 02/25/2025 | $8.98 | $8.94 (-0.45%) | $9.10 | $8.84 | 807,630 | $1.22 B |
| 02/24/2025 | $8.91 | $8.93 (0.22%) | $9.07 | $8.72 | 943,000 | $1.22 B |
| 02/21/2025 | $9.03 | $8.96 (-0.78%) | $9.06 | $8.88 | 932,213 | $1.22 B |
| 02/20/2025 | $8.92 | $8.98 (0.67%) | $9.02 | $8.91 | 733,000 | $1.23 B |
| 02/19/2025 | $8.82 | $8.95 (1.47%) | $8.97 | $8.82 | 1.21 M | $1.22 B |
| 02/18/2025 | $8.84 | $8.90 (0.68%) | $8.91 | $8.81 | 1.22 M | $1.22 B |
| 02/14/2025 | $8.96 | $8.87 (-1%) | $9.01 | $8.86 | 618,900 | $1.21 B |
| 02/13/2025 | $8.85 | $8.91 (0.68%) | $8.95 | $8.84 | 775,837 | $1.22 B |
| 02/12/2025 | $8.73 | $8.84 (1.26%) | $8.89 | $8.73 | 912,500 | $1.21 B |
| 02/11/2025 | $8.82 | $8.90 (0.91%) | $8.94 | $8.81 | 740,414 | $1.22 B |
| 02/10/2025 | $8.88 | $8.88 (0%) | $8.90 | $8.74 | 660,646 | $1.21 B |
| 02/07/2025 | $8.87 | $8.87 (0%) | $8.94 | $8.82 | 544,700 | $1.21 B |
| 02/06/2025 | $8.98 | $8.91 (-0.78%) | $9.05 | $8.84 | 1.18 M | $1.22 B |
| 02/05/2025 | $8.95 | $8.99 (0.45%) | $9.06 | $8.93 | 976,000 | $1.23 B |
| 02/04/2025 | $8.89 | $8.95 (0.67%) | $8.99 | $8.82 | 870,027 | $1.22 B |
| 02/03/2025 | $8.93 | $8.94 (0.11%) | $9.03 | $8.81 | 1.21 M | $1.22 B |
| 01/31/2025 | $9.14 | $9.04 (-1.09%) | $9.19 | $8.96 | 1.09 M | $1.24 B |
| 01/30/2025 | $9.11 | $9.11 (0%) | $9.29 | $9.07 | 2.67 M | $1.25 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 |
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.
