Apartment Investment And Management (AIV)
NYSE:AIV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
4.09
4.10
4.04
4.08
4.08
+0.99%
1,605,982
0.53
Apr 07, 2026
4.04
4.07
4.03
4.04
4.04
0.00%
1,295,906
0.43
Apr 06, 2026
4.05
4.05
4.02
4.04
4.04
-0.25%
1,172,707
0.38
Apr 03, 2026
4.00
4.07
3.99
4.05
4.05
0.00%
0
0.00
Apr 02, 2026
4.00
4.07
3.99
4.05
4.05
+0.75%
1,396,499
0.45
Apr 01, 2026
4.07
4.07
4.01
4.02
4.02
-1.23%
1,366,295
0.44
Mar 31, 2026
4.02
4.09
4.00
4.07
4.07
+2.26%
2,386,116
0.78
Mar 30, 2026
3.96
4.03
3.96
3.98
3.98
+0.76%
1,154,051
0.38
Mar 27, 2026
4.01
4.03
3.94
3.95
3.95
-1.74%
2,251,230
0.73
Mar 26, 2026
4.05
4.07
4.01
4.02
4.02
-0.99%
1,711,596
0.55
Mar 25, 2026
4.05
4.09
4.04
4.06
4.06
+0.74%
1,326,192
0.43
Mar 24, 2026
4.08
4.10
4.02
4.03
4.03
-1.47%
2,724,140
0.89
Mar 23, 2026
4.09
4.14
4.06
4.09
4.09
+0.99%
2,451,404
0.79
Mar 20, 2026
4.20
4.20
4.05
4.05
4.05
-3.11%
4,280,084
1.37
Mar 19, 2026
4.17
4.20
4.16
4.18
4.18
-0.24%
2,358,164
0.76
Mar 18, 2026
4.21
4.23
4.18
4.19
4.19
-1.18%
2,254,894
0.73
Mar 17, 2026
4.20
4.25
4.19
4.24
4.24
+1.19%
2,251,669
0.73
Mar 16, 2026
4.23
4.25
4.18
4.19
4.19
-0.48%
1,792,130
0.58
Mar 13, 2026
4.23
4.30
4.19
4.21
4.21
0.00%
2,345,107
0.76
Mar 12, 2026
4.22
4.25
4.20
4.21
4.21
-1.41%
2,496,814
0.81
Mar 11, 2026
4.24
4.27
4.20
4.27
4.27
+0.95%
2,357,922
0.76
Mar 10, 2026
4.27
4.30
4.21
4.23
4.23
-0.94%
2,924,767
0.95
Mar 09, 2026
4.30
4.32
4.25
4.27
4.27
-1.16%
3,071,692
1.00
Mar 06, 2026
4.32
4.34
4.29
4.32
4.32
-0.69%
1,805,288
0.59
Mar 05, 2026
4.31
4.37
4.29
4.35
4.35
+0.69%
1,715,517
0.56
Mar 04, 2026
4.29
4.35
4.26
4.32
4.32
+0.23%
1,891,760
0.62
Mar 03, 2026
4.36
4.43
4.25
4.31
4.31
-1.82%
4,661,618
1.56
Mar 02, 2026
4.35
4.42
4.33
4.39
4.39
-0.45%
4,544,902
1.55
Feb 27, 2026
4.33
4.43
4.31
4.41
4.41
+1.38%
7,212,128
2.54
Feb 26, 2026
5.76
5.80
5.72
5.80
4.35
+0.88%
51,179,840
24.89
Feb 25, 2026
5.58
5.76
5.47
5.75
4.31
+3.03%
9,412,625
4.92
Feb 24, 2026
5.70
5.71
5.50
5.58
4.19
-1.92%
9,229,482
5.22
Feb 23, 2026
5.81
5.84
5.67
5.69
4.27
-1.73%
4,314,567
2.52
Feb 20, 2026
5.91
5.92
5.78
5.79
4.34
-1.54%
1,850,771
1.09
Feb 19, 2026
5.81
5.90
5.81
5.88
4.41
+1.03%
1,631,020
0.96
Feb 18, 2026
5.84
5.86
5.80
5.82
4.37
-0.34%
1,207,056
0.71
Feb 17, 2026
5.85
5.89
5.79
5.84
4.38
+0.34%
2,375,997
1.42
Feb 16, 2026
5.85
5.89
5.81
5.82
4.37
0.00%
0
0.00
Feb 13, 2026
5.85
5.89
5.81
5.82
4.37
+0.69%
1,316,081
0.77
Feb 12, 2026
5.96
5.96
5.78
5.78
4.34
-2.19%
1,563,273
0.90
Feb 11, 2026
5.95
5.98
5.90
5.91
4.43
-0.67%
1,105,852
0.63
Feb 10, 2026
5.91
6.04
5.91
5.95
4.46
+0.68%
2,528,526
1.44
Feb 09, 2026
5.95
5.95
5.90
5.91
4.43
-0.52%
1,184,364
0.67
Feb 06, 2026
5.94
5.98
5.91
5.94
4.46
+0.18%
1,228,127
0.67
Feb 05, 2026
5.92
5.97
5.90
5.93
4.45
-0.51%
2,442,957
1.33
Feb 04, 2026
5.86
5.96
5.84
5.96
4.47
+2.59%
2,683,202
1.47
Feb 03, 2026
5.81
5.85
5.81
5.81
4.36
0.00%
1,298,578
0.71
Feb 02, 2026
5.89
5.93
5.81
5.81
4.36
-1.20%
1,619,262
0.88
Jan 30, 2026
5.85
5.92
5.82
5.88
4.41
+0.34%
2,026,317
1.10
Jan 29, 2026
5.86
5.90
5.83
5.86
4.40
+0.34%
1,490,697
0.80
Rows: