Apartment Investment & Mgmt (AIV)
5.7300
+0.0400 (0.70%)
NYSE · Last Trade: Oct 25th, 12:23 AM EDT
Historical Prices For Apartment Investment & Mgmt (AIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.71 | 5.75 | 5.69 | 5.73 | 1,205,859 | 5.73 |
| 10/23/2025 | 5.66 | 5.77 | 5.65 | 5.69 | 7,212,153 | 5.69 |
| 10/22/2025 | 5.66 | 5.70 | 5.58 | 5.67 | 1,962,103 | 5.67 |
| 10/21/2025 | 5.66 | 5.73 | 5.63 | 5.64 | 1,686,469 | 5.64 |
| 10/20/2025 | 5.57 | 5.67 | 5.55 | 5.65 | 1,525,172 | 5.65 |
| 10/17/2025 | 5.55 | 5.60 | 5.49 | 5.53 | 2,999,855 | 5.53 |
| 10/16/2025 | 5.62 | 5.81 | 5.51 | 5.55 | 5,705,188 | 5.55 |
| 10/15/2025 | 7.93 | 8.01 | 7.81 | 7.85 | 2,991,709 | 7.85 |
| 10/14/2025 | 7.68 | 7.96 | 7.67 | 7.91 | 2,432,365 | 7.91 |
| 10/13/2025 | 7.71 | 7.73 | 7.59 | 7.70 | 1,322,743 | 7.70 |
| 10/10/2025 | 7.60 | 7.72 | 7.49 | 7.71 | 1,881,270 | 7.71 |
| 10/09/2025 | 7.63 | 7.63 | 7.54 | 7.60 | 1,140,274 | 7.60 |
| 10/08/2025 | 7.63 | 0.00 | 7.56 | 7.60 | 991,652 | 7.60 |
| 10/07/2025 | 7.70 | 7.73 | 7.61 | 7.65 | 1,356,457 | 7.65 |
| 10/06/2025 | 7.81 | 7.84 | 7.64 | 7.71 | 1,883,355 | 7.71 |
| 10/03/2025 | 7.71 | 7.88 | 7.71 | 7.79 | 1,153,615 | 7.79 |
| 10/02/2025 | 7.87 | 7.91 | 7.67 | 7.70 | 1,934,522 | 7.70 |
| 10/01/2025 | 7.86 | 8.00 | 7.86 | 7.88 | 1,049,262 | 7.88 |
| 9/30/2025 | 7.74 | 7.94 | 7.73 | 7.93 | 3,502,612 | 7.93 |
| 9/29/2025 | 7.75 | 7.82 | 7.66 | 7.74 | 7,606,553 | 7.74 |
| 9/26/2025 | 7.68 | 8.03 | 7.68 | 7.74 | 2,221,519 | 7.74 |
| 9/25/2025 | 7.72 | 7.80 | 7.66 | 7.68 | 1,599,449 | 7.68 |
| 9/24/2025 | 7.75 | 7.78 | 7.68 | 7.69 | 1,789,726 | 7.69 |
| 9/23/2025 | 7.76 | 7.88 | 7.70 | 7.74 | 1,774,298 | 7.74 |
| 9/22/2025 | 7.89 | 7.89 | 7.74 | 7.78 | 2,103,635 | 7.78 |
| 9/19/2025 | 7.93 | 7.94 | 7.84 | 7.85 | 2,065,617 | 7.85 |
| 9/18/2025 | 7.81 | 7.96 | 7.78 | 7.90 | 3,658,688 | 7.90 |
| 9/17/2025 | 7.86 | 7.91 | 7.75 | 7.80 | 3,673,090 | 7.80 |
| 9/16/2025 | 7.86 | 7.98 | 7.63 | 7.85 | 4,743,292 | 7.85 |
| 9/15/2025 | 7.50 | 7.50 | 7.40 | 7.42 | 1,647,897 | 7.42 |
| 9/12/2025 | 7.60 | 7.60 | 7.49 | 7.51 | 1,305,664 | 7.51 |
| 9/11/2025 | 7.48 | 7.63 | 7.48 | 7.59 | 1,160,401 | 7.59 |
| 9/10/2025 | 7.67 | 7.73 | 7.48 | 7.49 | 1,943,858 | 7.49 |
| 9/09/2025 | 7.68 | 7.75 | 7.67 | 7.69 | 1,183,919 | 7.69 |
| 9/08/2025 | 7.78 | 7.82 | 7.67 | 7.71 | 1,200,782 | 7.71 |
| 9/05/2025 | 7.85 | 7.88 | 7.73 | 7.83 | 1,193,327 | 7.83 |
| 9/04/2025 | 7.79 | 7.85 | 7.70 | 7.79 | 927,684 | 7.79 |
| 9/03/2025 | 7.68 | 7.77 | 7.61 | 7.76 | 968,222 | 7.76 |
| 9/02/2025 | 7.75 | 7.79 | 7.64 | 7.70 | 1,392,545 | 7.70 |
| 8/29/2025 | 7.83 | 7.87 | 7.80 | 7.83 | 903,000 | 7.83 |
| 8/28/2025 | 7.91 | 7.92 | 7.75 | 7.84 | 839,869 | 7.84 |
| 8/27/2025 | 7.80 | 7.90 | 7.78 | 7.89 | 936,466 | 7.89 |
| 8/26/2025 | 7.76 | 7.86 | 7.71 | 7.79 | 1,762,196 | 7.79 |
| 8/25/2025 | 7.76 | 7.83 | 7.66 | 7.74 | 1,938,422 | 7.74 |
| 8/22/2025 | 7.70 | 7.89 | 7.67 | 7.77 | 2,592,628 | 7.77 |
| 8/21/2025 | 7.63 | 7.72 | 7.59 | 7.64 | 1,455,258 | 7.64 |
| 8/20/2025 | 7.77 | 7.89 | 7.66 | 7.66 | 1,700,478 | 7.66 |
| 8/19/2025 | 7.73 | 7.79 | 7.66 | 7.74 | 1,905,914 | 7.74 |
| 8/18/2025 | 7.86 | 7.92 | 7.68 | 7.68 | 1,126,611 | 7.68 |
| 8/15/2025 | 7.79 | 7.90 | 7.75 | 7.88 | 1,673,679 | 7.88 |
| 8/14/2025 | 7.86 | 7.89 | 7.75 | 7.80 | 1,190,438 | 7.80 |
| 8/13/2025 | 7.65 | 7.93 | 7.58 | 7.91 | 2,486,688 | 7.91 |
| 8/12/2025 | 7.68 | 7.80 | 7.49 | 7.61 | 6,118,478 | 7.61 |
| 8/11/2025 | 8.11 | 8.25 | 7.87 | 7.91 | 3,398,608 | 7.91 |
| 8/08/2025 | 8.38 | 8.38 | 7.97 | 8.04 | 4,207,563 | 8.04 |
| 8/07/2025 | 8.80 | 8.82 | 8.24 | 8.34 | 3,269,874 | 8.34 |
| 8/06/2025 | 8.66 | 8.79 | 8.63 | 8.66 | 1,049,355 | 8.66 |
| 8/05/2025 | 8.48 | 8.68 | 8.45 | 8.68 | 653,781 | 8.68 |
| 8/04/2025 | 8.64 | 8.64 | 8.38 | 8.47 | 927,650 | 8.47 |
| 8/01/2025 | 8.47 | 8.49 | 8.32 | 8.39 | 932,787 | 8.39 |
| 7/31/2025 | 8.39 | 8.51 | 8.30 | 8.41 | 2,129,559 | 8.41 |
| 7/30/2025 | 8.68 | 8.68 | 8.42 | 8.48 | 1,341,486 | 8.48 |
| 7/29/2025 | 8.67 | 8.68 | 8.60 | 8.67 | 1,839,856 | 8.67 |
| 7/28/2025 | 8.64 | 8.66 | 8.56 | 8.60 | 607,541 | 8.60 |
| 7/25/2025 | 8.70 | 8.70 | 8.62 | 8.66 | 557,110 | 8.66 |