Apartment Investment & Mgmt (AIV)
4.2000
-0.0300 (-0.71%)
NYSE· Last Trade: May 30th, 10:32 AM EDT
Historical Prices For Apartment Investment & Mgmt (AIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.22 | 4.23 | 4.19 | 4.20 | 1,507,379 | 4.20 |
| 5/28/2026 | 4.22 | 4.25 | 4.20 | 4.23 | 755,846 | 4.23 |
| 5/27/2026 | 4.23 | 4.25 | 4.20 | 4.23 | 943,754 | 4.23 |
| 5/26/2026 | 4.28 | 4.28 | 4.17 | 4.21 | 1,101,055 | 4.21 |
| 5/22/2026 | 4.23 | 4.28 | 4.22 | 4.24 | 626,862 | 4.24 |
| 5/21/2026 | 4.23 | 4.25 | 4.20 | 4.22 | 576,954 | 4.22 |
| 5/20/2026 | 4.23 | 4.26 | 4.22 | 4.25 | 691,009 | 4.25 |
| 5/19/2026 | 4.22 | 4.26 | 4.21 | 4.22 | 997,573 | 4.22 |
| 5/18/2026 | 4.20 | 4.26 | 4.20 | 4.23 | 996,733 | 4.23 |
| 5/15/2026 | 4.21 | 4.23 | 4.15 | 4.19 | 1,270,600 | 4.19 |
| 5/14/2026 | 4.26 | 4.28 | 4.23 | 4.23 | 1,109,054 | 4.23 |
| 5/13/2026 | 4.28 | 4.29 | 4.23 | 4.26 | 1,004,973 | 4.26 |
| 5/12/2026 | 4.32 | 4.32 | 4.28 | 4.28 | 1,028,489 | 4.28 |
| 5/11/2026 | 4.24 | 4.32 | 4.23 | 4.32 | 2,269,268 | 4.32 |
| 5/08/2026 | 4.31 | 4.33 | 4.23 | 4.24 | 1,476,555 | 4.24 |
| 5/07/2026 | 4.22 | 4.32 | 4.22 | 4.31 | 2,522,270 | 4.31 |
| 5/06/2026 | 4.26 | 4.28 | 4.23 | 4.24 | 847,738 | 4.24 |
| 5/05/2026 | 4.26 | 4.26 | 4.24 | 4.25 | 1,188,715 | 4.25 |
| 5/04/2026 | 4.25 | 4.28 | 4.24 | 4.25 | 916,227 | 4.25 |
| 5/01/2026 | 4.26 | 4.30 | 4.25 | 4.26 | 1,477,117 | 4.26 |
| 4/30/2026 | 4.19 | 4.26 | 4.19 | 4.25 | 1,066,788 | 4.25 |
| 4/29/2026 | 4.26 | 4.26 | 4.19 | 4.21 | 1,087,935 | 4.21 |
| 4/28/2026 | 4.27 | 4.27 | 4.23 | 4.26 | 1,388,798 | 4.26 |
| 4/27/2026 | 4.22 | 4.27 | 4.22 | 4.23 | 1,268,793 | 4.23 |
| 4/24/2026 | 4.21 | 4.26 | 4.21 | 4.23 | 843,346 | 4.23 |
| 4/23/2026 | 4.21 | 4.27 | 4.19 | 4.24 | 1,338,711 | 4.24 |
| 4/22/2026 | 4.19 | 4.22 | 4.18 | 4.21 | 1,576,505 | 4.21 |
| 4/21/2026 | 4.26 | 4.26 | 4.17 | 4.17 | 1,472,782 | 4.17 |
| 4/20/2026 | 4.24 | 4.28 | 4.22 | 4.25 | 1,356,987 | 4.25 |
| 4/17/2026 | 4.20 | 4.25 | 4.20 | 4.24 | 2,000,115 | 4.24 |
| 4/16/2026 | 4.10 | 4.19 | 4.10 | 4.18 | 1,507,250 | 4.18 |
| 4/15/2026 | 4.10 | 4.13 | 4.03 | 4.11 | 1,449,995 | 4.11 |
| 4/14/2026 | 4.09 | 4.11 | 4.06 | 4.10 | 3,025,892 | 4.10 |
| 4/13/2026 | 4.07 | 4.09 | 4.04 | 4.08 | 1,373,150 | 4.08 |
| 4/10/2026 | 4.06 | 4.08 | 4.04 | 4.08 | 872,214 | 4.08 |
| 4/09/2026 | 4.09 | 4.09 | 4.04 | 4.07 | 1,399,518 | 4.07 |
| 4/08/2026 | 4.09 | 4.10 | 4.04 | 4.08 | 1,606,022 | 4.08 |
| 4/07/2026 | 4.04 | 4.07 | 4.03 | 4.04 | 1,295,894 | 4.04 |
| 4/06/2026 | 4.05 | 4.05 | 4.01 | 4.04 | 1,172,708 | 4.04 |
| 4/02/2026 | 4.00 | 4.07 | 3.99 | 4.05 | 1,396,500 | 4.05 |
| 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 |