Apartment Investment and Management Company (AIV) Charts

$8.40

$0.06 (-0.65%)
Last update: 04:00 PM EST
Day's range
$8.36
Day's range
$8.5

5 DAY PERFORMANCE

-0.83%

1 MONTH PERFORMANCE

+1.82%

3 MONTH PERFORMANCE

-4.11%

6 MONTH PERFORMANCE

-2.21%

YEAR-TO-DATE PERFORMANCE

-7.59%

1 YEAR PERFORMANCE

+4.74%

Apartment Investment and Management Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
03/17/2025 $8.69 $8.76 (0.81%) $8.79 $8.69 484.50 K $1.20 B