Apartment Investment & Mgmt (AIV)
4.0600
+0.0400 (1.00%)
NYSE · Last Trade: Apr 2nd, 4:15 PM EDT
Historical Prices For Apartment Investment & Mgmt (AIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 4.07 | 4.07 | 4.01 | 4.02 | 1,366,288 | 4.02 |
| 3/31/2026 | 4.02 | 4.08 | 4.00 | 4.07 | 2,386,116 | 4.07 |
| 3/30/2026 | 3.96 | 4.03 | 3.96 | 3.98 | 1,154,051 | 3.98 |
| 3/27/2026 | 4.01 | 4.03 | 3.94 | 3.95 | 2,251,234 | 3.95 |
| 3/26/2026 | 4.05 | 4.07 | 4.01 | 4.02 | 1,711,601 | 4.02 |
| 3/25/2026 | 4.05 | 4.09 | 4.04 | 4.06 | 1,326,193 | 4.06 |
| 3/24/2026 | 4.08 | 4.10 | 4.01 | 4.03 | 2,724,146 | 4.03 |
| 3/23/2026 | 4.09 | 4.14 | 4.06 | 4.09 | 2,451,409 | 4.09 |
| 3/20/2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4,281,211 | 4.05 |
| 3/19/2026 | 4.17 | 4.20 | 4.16 | 4.18 | 2,422,871 | 4.18 |
| 3/18/2026 | 4.21 | 4.22 | 4.18 | 4.19 | 2,254,895 | 4.19 |
| 3/17/2026 | 4.20 | 4.25 | 4.18 | 4.24 | 2,251,682 | 4.24 |
| 3/16/2026 | 4.23 | 4.25 | 4.18 | 4.19 | 1,792,231 | 4.19 |
| 3/13/2026 | 4.23 | 4.30 | 4.19 | 4.21 | 2,345,244 | 4.21 |
| 3/12/2026 | 4.22 | 4.25 | 4.20 | 4.21 | 2,496,824 | 4.21 |
| 3/11/2026 | 4.24 | 4.27 | 4.20 | 4.27 | 2,357,924 | 4.27 |
| 3/10/2026 | 4.27 | 4.30 | 4.21 | 4.23 | 2,925,787 | 4.23 |
| 3/09/2026 | 4.30 | 4.32 | 4.25 | 4.27 | 3,071,693 | 4.27 |
| 3/06/2026 | 4.32 | 4.34 | 4.29 | 4.32 | 1,805,288 | 4.32 |
| 3/05/2026 | 4.31 | 4.37 | 4.29 | 4.35 | 1,713,262 | 4.35 |
| 3/04/2026 | 4.29 | 4.34 | 4.25 | 4.32 | 1,891,660 | 4.32 |
| 3/03/2026 | 4.36 | 4.43 | 4.25 | 4.31 | 4,661,606 | 4.31 |
| 3/02/2026 | 4.35 | 4.42 | 4.33 | 4.39 | 4,539,597 | 4.39 |
| 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 | 5.80 |
| 2/25/2026 | 5.58 | 5.75 | 5.46 | 5.75 | 9,412,052 | 5.75 |
| 2/24/2026 | 5.70 | 5.71 | 5.50 | 5.58 | 9,220,192 | 5.58 |
| 2/23/2026 | 5.81 | 5.84 | 5.67 | 5.69 | 4,314,468 | 5.69 |
| 2/20/2026 | 5.91 | 5.92 | 5.78 | 5.79 | 1,850,771 | 5.79 |
| 2/19/2026 | 5.81 | 5.89 | 5.81 | 5.88 | 1,631,018 | 5.88 |
| 2/18/2026 | 5.84 | 5.86 | 5.80 | 5.82 | 1,206,956 | 5.82 |
| 2/17/2026 | 5.85 | 5.87 | 5.79 | 5.84 | 2,375,997 | 5.84 |
| 2/13/2026 | 5.85 | 5.89 | 5.81 | 5.82 | 1,316,081 | 5.82 |
| 2/12/2026 | 5.96 | 5.96 | 5.78 | 5.78 | 1,563,273 | 5.78 |
| 2/11/2026 | 5.95 | 5.98 | 5.89 | 5.91 | 1,105,852 | 5.91 |
| 2/10/2026 | 5.91 | 6.04 | 5.91 | 5.95 | 2,528,521 | 5.95 |
| 2/09/2026 | 5.95 | 5.95 | 5.89 | 5.91 | 1,181,664 | 5.91 |
| 2/06/2026 | 5.94 | 5.98 | 5.91 | 5.94 | 1,228,127 | 5.94 |
| 2/05/2026 | 5.92 | 5.97 | 5.90 | 5.93 | 2,442,957 | 5.93 |
| 2/04/2026 | 5.86 | 5.96 | 5.83 | 5.96 | 2,683,192 | 5.96 |
| 2/03/2026 | 5.81 | 5.85 | 5.80 | 5.81 | 1,298,578 | 5.81 |
| 2/02/2026 | 5.89 | 5.93 | 5.81 | 5.81 | 1,619,262 | 5.81 |
| 1/30/2026 | 5.85 | 5.92 | 5.82 | 5.88 | 2,026,317 | 5.88 |
| 1/29/2026 | 5.86 | 5.90 | 5.83 | 5.86 | 1,490,697 | 5.86 |
| 1/28/2026 | 5.86 | 5.89 | 5.83 | 5.84 | 1,840,498 | 5.84 |
| 1/27/2026 | 5.82 | 5.86 | 5.82 | 5.85 | 2,136,339 | 5.85 |
| 1/26/2026 | 5.88 | 5.89 | 5.83 | 5.84 | 2,534,540 | 5.84 |
| 1/23/2026 | 5.89 | 5.93 | 5.89 | 5.89 | 1,642,572 | 5.89 |
| 1/22/2026 | 5.95 | 5.96 | 5.90 | 5.91 | 1,624,406 | 5.91 |
| 1/21/2026 | 5.90 | 5.96 | 5.90 | 5.93 | 1,623,658 | 5.93 |
| 1/20/2026 | 5.89 | 5.94 | 5.85 | 5.89 | 1,597,589 | 5.89 |
| 1/16/2026 | 5.95 | 5.96 | 5.92 | 5.94 | 1,393,398 | 5.94 |
| 1/15/2026 | 5.95 | 5.96 | 5.92 | 5.93 | 1,045,648 | 5.93 |
| 1/14/2026 | 5.87 | 5.94 | 5.86 | 5.93 | 1,385,880 | 5.93 |
| 1/13/2026 | 5.89 | 5.93 | 5.87 | 5.88 | 1,742,086 | 5.88 |
| 1/12/2026 | 5.88 | 5.95 | 5.88 | 5.89 | 1,381,450 | 5.89 |
| 1/09/2026 | 5.91 | 5.95 | 5.85 | 5.93 | 2,258,686 | 5.93 |
| 1/08/2026 | 5.82 | 5.95 | 5.82 | 5.93 | 2,167,567 | 5.93 |
| 1/07/2026 | 5.91 | 5.94 | 5.83 | 5.84 | 1,663,807 | 5.84 |
| 1/06/2026 | 5.93 | 5.96 | 5.89 | 5.91 | 1,737,033 | 5.91 |
| 1/05/2026 | 5.91 | 5.97 | 5.91 | 5.93 | 2,078,410 | 5.93 |
| 1/02/2026 | 5.94 | 5.96 | 5.89 | 5.90 | 1,856,206 | 5.90 |