Apartment Investment & Mgmt (AIV)
4.4100
+0.0600 (1.38%)
NYSE · Last Trade: Mar 1st, 12:55 AM EST
Historical Prices For Apartment Investment & Mgmt (AIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 4.33 | 4.42 | 4.31 | 4.41 | 7,212,129 | 4.41 |
| 2/26/2026 | 5.76 | 5.80 | 5.72 | 5.80 | 52,076,207 | 4.35 |
| 2/25/2026 | 5.58 | 5.75 | 5.46 | 5.75 | 9,412,052 | 4.31 |
| 2/24/2026 | 5.70 | 5.71 | 5.50 | 5.58 | 9,220,192 | 4.18 |
| 2/23/2026 | 5.81 | 5.84 | 5.67 | 5.69 | 4,314,468 | 4.27 |
| 2/20/2026 | 5.91 | 5.92 | 5.78 | 5.79 | 1,850,771 | 4.34 |
| 2/19/2026 | 5.81 | 5.89 | 5.81 | 5.88 | 1,631,018 | 4.41 |
| 2/18/2026 | 5.84 | 5.86 | 5.80 | 5.82 | 1,206,956 | 4.37 |
| 2/17/2026 | 5.85 | 5.87 | 5.79 | 5.84 | 2,375,997 | 4.38 |
| 2/13/2026 | 5.85 | 5.89 | 5.81 | 5.82 | 1,316,081 | 4.37 |
| 2/12/2026 | 5.96 | 5.96 | 5.78 | 5.78 | 1,563,273 | 4.33 |
| 2/11/2026 | 5.95 | 5.98 | 5.89 | 5.91 | 1,105,852 | 4.43 |
| 2/10/2026 | 5.91 | 6.04 | 5.91 | 5.95 | 2,528,521 | 4.46 |
| 2/09/2026 | 5.95 | 5.95 | 5.89 | 5.91 | 1,181,664 | 4.43 |
| 2/06/2026 | 5.94 | 5.98 | 5.91 | 5.94 | 1,228,127 | 4.46 |
| 2/05/2026 | 5.92 | 5.97 | 5.90 | 5.93 | 2,442,957 | 4.45 |
| 2/04/2026 | 5.86 | 5.96 | 5.83 | 5.96 | 2,683,192 | 4.47 |
| 2/03/2026 | 5.81 | 5.85 | 5.80 | 5.81 | 1,298,578 | 4.36 |
| 2/02/2026 | 5.89 | 5.93 | 5.81 | 5.81 | 1,619,262 | 4.36 |
| 1/30/2026 | 5.85 | 5.92 | 5.82 | 5.88 | 2,026,317 | 4.41 |
| 1/29/2026 | 5.86 | 5.90 | 5.83 | 5.86 | 1,490,697 | 4.39 |
| 1/28/2026 | 5.86 | 5.89 | 5.83 | 5.84 | 1,840,498 | 4.38 |
| 1/27/2026 | 5.82 | 5.86 | 5.82 | 5.85 | 2,136,339 | 4.39 |
| 1/26/2026 | 5.88 | 5.89 | 5.83 | 5.84 | 2,534,540 | 4.38 |
| 1/23/2026 | 5.89 | 5.93 | 5.89 | 5.89 | 1,642,572 | 4.42 |
| 1/22/2026 | 5.95 | 5.96 | 5.90 | 5.91 | 1,624,406 | 4.43 |
| 1/21/2026 | 5.90 | 5.96 | 5.90 | 5.93 | 1,623,658 | 4.45 |
| 1/20/2026 | 5.89 | 5.94 | 5.85 | 5.89 | 1,597,589 | 4.42 |
| 1/16/2026 | 5.95 | 5.96 | 5.92 | 5.94 | 1,393,398 | 4.46 |
| 1/15/2026 | 5.95 | 5.96 | 5.92 | 5.93 | 1,045,648 | 4.45 |
| 1/14/2026 | 5.87 | 5.94 | 5.86 | 5.93 | 1,385,880 | 4.45 |
| 1/13/2026 | 5.89 | 5.93 | 5.87 | 5.88 | 1,742,086 | 4.41 |
| 1/12/2026 | 5.88 | 5.95 | 5.88 | 5.89 | 1,381,450 | 4.42 |
| 1/09/2026 | 5.91 | 5.95 | 5.85 | 5.93 | 2,258,686 | 4.45 |
| 1/08/2026 | 5.82 | 5.95 | 5.82 | 5.93 | 2,167,567 | 4.45 |
| 1/07/2026 | 5.91 | 5.94 | 5.83 | 5.84 | 1,663,807 | 4.38 |
| 1/06/2026 | 5.93 | 5.96 | 5.89 | 5.91 | 1,737,033 | 4.43 |
| 1/05/2026 | 5.91 | 5.97 | 5.91 | 5.93 | 2,078,410 | 4.45 |
| 1/02/2026 | 5.94 | 5.96 | 5.89 | 5.90 | 1,856,206 | 4.42 |
| 12/31/2025 | 5.99 | 6.00 | 5.92 | 5.94 | 1,487,128 | 4.46 |
| 12/30/2025 | 5.95 | 6.02 | 5.93 | 6.00 | 2,262,001 | 4.50 |
| 12/29/2025 | 6.02 | 6.03 | 5.94 | 5.95 | 3,018,202 | 4.46 |
| 12/26/2025 | 5.96 | 6.03 | 5.94 | 6.00 | 2,225,999 | 4.50 |
| 12/24/2025 | 5.95 | 5.99 | 5.88 | 5.96 | 4,152,193 | 4.47 |
| 12/23/2025 | 5.61 | 5.86 | 5.53 | 5.79 | 5,969,022 | 4.34 |
| 12/22/2025 | 5.61 | 5.67 | 5.60 | 5.62 | 1,106,498 | 4.21 |
| 12/19/2025 | 5.65 | 5.70 | 5.60 | 5.62 | 1,623,981 | 4.21 |
| 12/18/2025 | 5.77 | 5.77 | 5.66 | 5.67 | 1,955,261 | 4.25 |
| 12/17/2025 | 5.74 | 5.80 | 5.71 | 5.72 | 1,479,097 | 4.29 |
| 12/16/2025 | 5.70 | 5.78 | 5.70 | 5.74 | 2,170,212 | 4.30 |
| 12/15/2025 | 5.81 | 5.82 | 5.63 | 5.68 | 4,112,477 | 4.26 |
| 12/12/2025 | 5.75 | 5.80 | 5.74 | 5.79 | 1,726,353 | 4.34 |
| 12/11/2025 | 5.65 | 5.74 | 5.65 | 5.74 | 1,600,286 | 4.30 |
| 12/10/2025 | 5.58 | 5.69 | 5.58 | 5.64 | 2,515,903 | 4.23 |
| 12/09/2025 | 5.58 | 5.62 | 5.56 | 5.58 | 1,214,894 | 4.18 |
| 12/08/2025 | 5.57 | 5.60 | 5.55 | 5.55 | 1,579,580 | 4.16 |
| 12/05/2025 | 5.55 | 5.62 | 5.55 | 5.57 | 984,067 | 4.18 |
| 12/04/2025 | 5.57 | 5.61 | 5.55 | 5.58 | 1,491,613 | 4.18 |
| 12/03/2025 | 5.62 | 5.62 | 5.58 | 5.58 | 1,408,799 | 4.18 |
| 12/02/2025 | 5.64 | 5.64 | 5.58 | 5.60 | 1,394,368 | 4.20 |
| 12/01/2025 | 5.68 | 5.71 | 5.60 | 5.62 | 1,599,555 | 4.21 |