Education
About Us
Working with TipRanks
Follow Us
Apartment Investment And Management (AIV)
NYSE:AIV
Time Period
1Y
Events
Historical Prices
Rows:
Jan 07, 2026
5.91
5.94
5.83
5.84
5.84
-1.18%
1,663,807
0.79
Jan 06, 2026
5.93
5.97
5.89
5.91
5.91
-0.34%
1,737,043
0.82
Jan 05, 2026
5.91
5.97
5.91
5.93
5.93
+0.51%
2,078,410
0.99
Jan 02, 2026
5.94
5.96
5.89
5.90
5.90
-0.67%
1,856,206
0.88
Dec 31, 2025
5.99
6.00
5.92
5.94
5.94
-1.00%
1,487,128
0.71
Dec 30, 2025
5.95
6.02
5.94
6.00
6.00
+0.84%
2,262,001
1.07
Dec 29, 2025
6.02
6.03
5.94
5.95
5.95
-0.83%
3,018,267
1.38
Dec 26, 2025
5.96
6.03
5.94
6.00
6.00
+0.67%
2,225,999
1.02
Dec 24, 2025
5.95
5.99
5.88
5.96
5.96
+2.94%
4,152,191
1.93
Dec 23, 2025
5.61
5.86
5.53
5.79
5.79
+3.02%
6,007,000
2.88
Dec 22, 2025
5.61
5.68
5.60
5.62
5.62
0.00%
1,106,629
0.53
Dec 19, 2025
5.65
5.70
5.60
5.62
5.62
-0.88%
1,623,981
0.77
Dec 18, 2025
5.77
5.77
5.66
5.67
5.67
-0.87%
2,139,002
1.02
Dec 17, 2025
5.74
5.81
5.71
5.72
5.72
-0.35%
1,479,097
0.69
Dec 16, 2025
5.70
5.78
5.70
5.74
5.74
+1.06%
2,170,212
1.00
Dec 15, 2025
5.81
5.82
5.63
5.68
5.68
-1.90%
4,112,475
1.90
Dec 12, 2025
5.75
5.80
5.74
5.79
5.79
+0.87%
1,726,353
0.80
Dec 11, 2025
5.65
5.74
5.65
5.74
5.74
+1.77%
1,600,286
0.74
Dec 10, 2025
5.58
5.69
5.58
5.64
5.64
+1.08%
2,515,920
1.17
Dec 09, 2025
5.58
5.62
5.56
5.58
5.58
+0.54%
1,214,894
0.56
Dec 08, 2025
5.57
5.60
5.55
5.55
5.55
-0.36%
1,579,581
0.74
Dec 05, 2025
5.55
5.62
5.55
5.57
5.57
-0.18%
984,067
0.46
Dec 04, 2025
5.57
5.61
5.55
5.58
5.58
0.00%
1,491,613
0.70
Dec 03, 2025
5.62
5.62
5.58
5.58
5.58
-0.36%
1,408,799
0.66
Dec 02, 2025
5.64
5.64
5.58
5.60
5.60
-0.36%
1,394,568
0.65
Dec 01, 2025
5.68
5.72
5.60
5.62
5.62
-1.58%
1,599,605
0.75
Nov 28, 2025
5.70
5.73
5.68
5.71
5.71
0.00%
436,785
0.20
Nov 26, 2025
5.68
5.74
5.68
5.71
5.71
+0.35%
824,921
0.39
Nov 25, 2025
5.66
5.73
5.66
5.69
5.69
+0.53%
1,302,461
0.61
Nov 24, 2025
5.63
5.67
5.58
5.66
5.66
+0.71%
1,277,919
0.60
Nov 21, 2025
5.65
5.68
5.62
5.62
5.62
-0.35%
1,087,615
0.51
Nov 20, 2025
5.67
5.72
5.62
5.64
5.64
+0.18%
1,342,093
0.62
Nov 19, 2025
5.69
5.71
5.61
5.63
5.63
-1.05%
2,122,766
0.98
Nov 18, 2025
5.61
5.69
5.61
5.69
5.69
+1.25%
1,738,320
0.80
Nov 17, 2025
5.62
5.66
5.59
5.62
5.62
-0.71%
2,761,685
1.29
Nov 14, 2025
5.67
5.69
5.61
5.66
5.66
-0.18%
1,389,409
0.65
Nov 13, 2025
5.65
5.68
5.59
5.67
5.67
-0.18%
3,088,129
1.46
Nov 12, 2025
5.71
5.74
5.65
5.68
5.68
-0.53%
2,626,187
1.25
Nov 11, 2025
5.83
5.92
5.65
5.71
5.71
+6.13%
5,733,350
2.80
Nov 10, 2025
5.40
5.42
5.32
5.38
5.38
0.00%
1,658,698
0.78
Nov 07, 2025
5.30
5.42
5.27
5.38
5.38
+1.89%
2,254,314
1.06
Nov 06, 2025
5.30
5.38
5.26
5.28
5.28
-0.75%
2,096,039
0.97
Nov 05, 2025
5.34
5.37
5.28
5.32
5.32
+0.19%
2,111,913
0.97
Nov 04, 2025
5.38
5.39
5.24
5.31
5.31
+0.76%
1,504,891
0.69
Nov 03, 2025
5.28
5.32
5.24
5.27
5.27
-0.94%
2,500,237
1.16
Oct 31, 2025
5.33
5.37
5.26
5.32
5.32
-0.56%
2,759,653
1.30
Oct 30, 2025
5.38
5.44
5.35
5.35
5.35
-0.37%
1,003,493
0.47
Oct 29, 2025
5.49
5.49
5.36
5.37
5.37
-2.89%
1,810,132
0.85
Oct 28, 2025
5.55
5.58
5.49
5.53
5.53
-1.25%
1,198,049
0.56
Oct 27, 2025
5.73
5.75
5.60
5.60
5.60
-2.27%
1,374,827
0.64
Rows: