Apartment Investment and Management Company Class A AIV
NYSE · United States · Finance
$2.02+0.04 (+1.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.02 | +2.02% | $2.00 | $2.03 | $1.98 | 1.77M |
| 2026-09-30 | $1.98 | -3.88% | $2.08 | $2.08 | $1.92 | 3.73M |
| 2026-09-29 | $2.06 | -3.74% | $2.15 | $2.15 | $2.05 | 2.56M |
| 2026-09-28 | $2.14 | -1.83% | $2.17 | $2.18 | $2.12 | 1.73M |
| 2026-09-25 | $2.18 | 0.00% | $2.18 | $2.18 | $2.15 | 1.22M |
| 2026-09-24 | $2.18 | -0.91% | $2.19 | $2.22 | $2.14 | 3.24M |
| 2026-09-23 | $2.20 | +1.85% | $2.16 | $2.21 | $2.12 | 5.18M |
| 2026-09-22 | $2.16 | 0.00% | $2.17 | $2.19 | $2.15 | 1.27M |
| 2026-09-21 | $2.16 | -0.92% | $2.18 | $2.19 | $2.14 | 2.40M |
| 2026-09-18 | $2.18 | -1.80% | $2.20 | $2.23 | $2.18 | 1.03M |
| 2026-09-17 | $2.22 | -1.33% | $2.26 | $2.29 | $2.22 | 1.72M |
| 2026-09-16 | $2.25 | -1.75% | $2.29 | $2.33 | $2.25 | 1.84M |
| 2026-09-15 | $2.29 | -3.38% | $2.38 | $2.38 | $2.27 | 1.46M |
| 2026-09-14 | $2.37 | -1.25% | $2.39 | $2.42 | $2.32 | 2.58M |
| 2026-09-11 | $2.40 | -1.64% | $2.45 | $2.45 | $2.40 | 948.70K |
| 2026-09-10 | $2.44 | -0.81% | $2.46 | $2.46 | $2.42 | 2.06M |
| 2026-09-09 | $2.46 | -0.81% | $2.48 | $2.50 | $2.46 | 1.78M |
| 2026-09-08 | $2.48 | -3.12% | $2.55 | $2.56 | $2.48 | 1.27M |
| 2026-09-04 | $2.56 | +0.79% | $2.52 | $2.59 | $2.52 | 792.10K |
| 2026-09-03 | $2.54 | -0.78% | $2.56 | $2.58 | $2.53 | 512.00K |
| 2026-09-02 | $2.56 | +0.39% | $2.54 | $2.57 | $2.53 | 608.60K |
| 2026-09-01 | $2.55 | +1.59% | $2.52 | $2.57 | $2.51 | 1.30M |
| 2026-08-31 | $2.51 | -1.57% | $2.52 | $2.54 | $2.50 | 4.89M |
| 2026-08-28 | $2.55 | +1.59% | $2.50 | $2.60 | $2.50 | 1.70M |
| 2026-08-27 | $2.51 | -0.79% | $2.52 | $2.54 | $2.49 | 1.07M |
| 2026-08-26 | $2.53 | -1.94% | $2.57 | $2.58 | $2.52 | 2.23M |
| 2026-08-25 | $2.58 | -0.77% | $2.58 | $2.61 | $2.57 | 481.80K |
| 2026-08-24 | $2.60 | -0.76% | $2.62 | $2.64 | $2.59 | 771.50K |
| 2026-08-21 | $2.62 | +0.38% | $2.64 | $2.64 | $2.61 | 504.70K |
| 2026-08-20 | $2.61 | -0.76% | $2.63 | $2.63 | $2.60 | 772.40K |
| 2026-08-19 | $2.63 | +0.38% | $2.62 | $2.65 | $2.61 | 656.10K |
| 2026-08-18 | $2.62 | 0.00% | $2.62 | $2.65 | $2.62 | 968.10K |
| 2026-08-17 | $2.62 | -0.76% | $2.62 | $2.63 | $2.59 | 864.10K |
| 2026-08-14 | $2.64 | +1.15% | $2.62 | $2.67 | $2.60 | 710.80K |
| 2026-08-13 | $2.61 | 0.00% | $2.60 | $2.63 | $2.60 | 819.80K |
| 2026-08-12 | $2.61 | +0.77% | $2.63 | $2.63 | $2.59 | 756.70K |
| 2026-08-11 | $2.59 | -1.15% | $2.64 | $2.67 | $2.59 | 883.90K |
| 2026-08-10 | $2.62 | -1.50% | $2.65 | $2.67 | $2.59 | 1.25M |
| 2026-08-07 | $2.66 | +0.38% | $2.65 | $2.69 | $2.64 | 1.04M |
| 2026-08-06 | $2.65 | 0.00% | $2.68 | $2.68 | $2.62 | 723.00K |
| 2026-08-05 | $2.65 | -0.75% | $2.66 | $2.68 | $2.64 | 815.00K |
| 2026-08-04 | $2.67 | -0.74% | $2.69 | $2.71 | $2.66 | 721.20K |
| 2026-08-03 | $2.69 | 0.00% | $2.69 | $2.74 | $2.69 | 606.40K |
| 2026-07-31 | $2.69 | +1.13% | $2.66 | $2.71 | $2.65 | 618.00K |
| 2026-07-30 | $2.66 | +1.53% | $2.61 | $2.68 | $2.61 | 665.80K |
| 2026-07-29 | $2.62 | +0.38% | $2.64 | $2.66 | $2.60 | 794.50K |
| 2026-07-28 | $2.61 | -0.38% | $2.64 | $2.65 | $2.60 | 732.40K |
| 2026-07-27 | $2.62 | -0.76% | $2.68 | $2.70 | $2.62 | 800.80K |
| 2026-07-24 | $2.64 | 0.00% | $2.65 | $2.66 | $2.64 | 796.00K |
| 2026-07-23 | $2.64 | +0.76% | $2.65 | $2.65 | $2.59 | 859.80K |
| 2026-07-22 | $2.62 | -2.96% | $2.70 | $2.71 | $2.62 | 889.90K |
| 2026-07-21 | $2.70 | +1.12% | $2.67 | $2.71 | $2.63 | 1.30M |
| 2026-07-20 | $2.67 | -2.20% | $2.72 | $2.76 | $2.67 | 1.56M |
| 2026-07-17 | $2.73 | -1.80% | $2.75 | $2.78 | $2.71 | 1.39M |
| 2026-07-16 | $2.78 | +1.09% | $2.74 | $2.80 | $2.74 | 872.30K |
| 2026-07-15 | $2.75 | -1.08% | $2.77 | $2.81 | $2.73 | 1.22M |
| 2026-07-14 | $2.78 | -0.71% | $2.79 | $2.82 | $2.77 | 1.04M |
| 2026-07-13 | $2.80 | 0.00% | $2.82 | $2.84 | $2.79 | 1.08M |
| 2026-07-10 | $2.80 | +0.36% | $2.81 | $2.83 | $2.78 | 1.14M |
| 2026-07-09 | $2.79 | -2.11% | $2.86 | $2.86 | $2.79 | 1.68M |
| 2026-07-08 | $2.85 | -3.06% | $2.94 | $2.95 | $2.83 | 1.50M |
| 2026-07-07 | $2.94 | 0.00% | $2.96 | $2.99 | $2.94 | 912.90K |
| 2026-07-06 | $2.94 | -0.68% | $2.96 | $2.97 | $2.93 | 854.00K |
| 2026-07-02 | $2.96 | -0.34% | $2.95 | $3.01 | $2.95 | 1.33M |
| 2026-07-01 | $2.97 | 0.00% | $2.97 | $3.00 | $2.95 | 1.59M |
| 2026-06-30 | $2.97 | -1.00% | $2.98 | $3.00 | $2.95 | 1.14M |
| 2026-06-29 | $3.00 | +1.01% | $2.96 | $3.00 | $2.95 | 1.34M |
| 2026-06-26 | $2.97 | +2.41% | $2.91 | $3.00 | $2.91 | 2.79M |
| 2026-06-25 | $2.90 | -0.68% | $2.90 | $2.91 | $2.86 | 1.77M |
| 2026-06-24 | $2.92 | 0.00% | $2.94 | $2.95 | $2.91 | 1.19M |
| 2026-06-23 | $2.92 | +0.69% | $2.91 | $2.94 | $2.90 | 1.77M |
| 2026-06-22 | $2.90 | 0.00% | $2.90 | $2.92 | $2.89 | 1.73M |
| 2026-06-18 | $2.90 | 0.00% | $2.89 | $2.93 | $2.89 | 2.42M |
| 2026-06-17 | $2.90 | -0.34% | $2.90 | $2.91 | $2.86 | 3.06M |
| 2026-06-16 | $2.91 | +1.39% | $2.89 | $2.93 | $2.88 | 2.55M |
| 2026-06-15 | $2.87 | -0.35% | $2.88 | $2.89 | $2.85 | 1.20M |
| 2026-06-12 | $2.88 | +0.35% | $2.88 | $2.90 | $2.87 | 758.00K |
| 2026-06-11 | $2.87 | -0.69% | $2.89 | $2.92 | $2.86 | 1.98M |
| 2026-06-10 | $2.89 | -1.03% | $2.93 | $2.94 | $2.89 | 1.75M |
| 2026-06-09 | $2.92 | -1.02% | $2.98 | $3.00 | $2.89 | 2.27M |
| 2026-06-08 | $2.95 | -2.64% | $3.04 | $3.06 | $2.95 | 1.53M |
| 2026-06-05 | $3.03 | -0.98% | $3.07 | $3.10 | $3.02 | 2.07M |
| 2026-06-04 | $3.06 | -28.50% | $2.98 | $3.07 | $2.98 | 3.64M |
| 2026-06-03 | $4.28 | -0.23% | $4.26 | $4.30 | $4.25 | 989.20K |
| 2026-06-02 | $4.29 | +0.23% | $4.26 | $4.29 | $4.22 | 1.13M |
| 2026-06-01 | $4.28 | +1.90% | $4.20 | $4.29 | $4.20 | 847.10K |
| 2026-05-29 | $4.20 | -0.71% | $4.22 | $4.23 | $4.19 | 1.51M |
| 2026-05-28 | $4.23 | 0.00% | $4.22 | $4.25 | $4.20 | 755.80K |
| 2026-05-27 | $4.23 | +0.48% | $4.23 | $4.25 | $4.20 | 943.80K |
| 2026-05-26 | $4.21 | -0.71% | $4.28 | $4.28 | $4.17 | 1.10M |