Apartment Investment and Management Co (AIV) Historical Stock Data
5.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIV is down -0.15% a day on average. There have been 15 days where Apartment Investment and Management Co closed green and 15 days where AIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5.61 | 5.62 | ↑$0.01 (0.18%) | 5.60 | 5.68 | 1.11M |
| 2025-12-19 | 5.65 | 5.62 | ↓$0.03 (-0.53%) | 5.60 | 5.70 | 1.62M |
| 2025-12-18 | 5.77 | 5.67 | ↓$0.10 (-1.73%) | 5.66 | 5.77 | 2.14M |
| 2025-12-17 | 5.74 | 5.72 | ↓$0.02 (-0.35%) | 5.71 | 5.81 | 1.48M |
| 2025-12-16 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.70 | 5.78 | 2.17M |
| 2025-12-15 | 5.81 | 5.68 | ↓$0.13 (-2.24%) | 5.63 | 5.82 | 4.09M |
| 2025-12-12 | 5.75 | 5.79 | ↑$0.04 (0.70%) | 5.74 | 5.80 | 1.73M |
| 2025-12-11 | 5.65 | 5.74 | ↑$0.09 (1.59%) | 5.65 | 5.74 | 1.60M |
| 2025-12-10 | 5.58 | 5.64 | ↑$0.06 (1.08%) | 5.58 | 5.69 | 2.52M |
| 2025-12-09 | 5.58 | 5.58 | ↑$0.00 (0.00%) | 5.56 | 5.62 | 1.21M |
| 2025-12-08 | 5.57 | 5.55 | ↓$0.02 (-0.36%) | 5.55 | 5.60 | 1.58M |
| 2025-12-05 | 5.55 | 5.57 | ↑$0.02 (0.36%) | 5.55 | 5.62 | 0.98M |
| 2025-12-04 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.55 | 5.61 | 1.49M |
| 2025-12-03 | 5.62 | 5.58 | ↓$0.04 (-0.71%) | 5.58 | 5.62 | 1.41M |
| 2025-12-02 | 5.64 | 5.60 | ↓$0.04 (-0.71%) | 5.58 | 5.64 | 1.39M |
| 2025-12-01 | 5.68 | 5.62 | ↓$0.06 (-1.06%) | 5.60 | 5.72 | 1.60M |
| 2025-11-28 | 5.70 | 5.71 | ↑$0.01 (0.18%) | 5.68 | 5.73 | 436.69K |
| 2025-11-26 | 5.68 | 5.71 | ↑$0.03 (0.53%) | 5.68 | 5.74 | 824.92K |
| 2025-11-25 | 5.66 | 5.69 | ↑$0.03 (0.53%) | 5.66 | 5.73 | 1.30M |
| 2025-11-24 | 5.63 | 5.66 | ↑$0.03 (0.53%) | 5.58 | 5.67 | 1.26M |
| 2025-11-21 | 5.65 | 5.62 | ↓$0.03 (-0.53%) | 5.62 | 5.68 | 1.09M |
| 2025-11-20 | 5.67 | 5.64 | ↓$0.03 (-0.53%) | 5.62 | 5.72 | 1.34M |
| 2025-11-19 | 5.69 | 5.63 | ↓$0.06 (-1.05%) | 5.61 | 5.71 | 2.12M |
| 2025-11-18 | 5.61 | 5.69 | ↑$0.08 (1.43%) | 5.61 | 5.69 | 1.74M |
| 2025-11-17 | 5.62 | 5.62 | ↑$0.00 (0.00%) | 5.59 | 5.66 | 2.76M |
| 2025-11-14 | 5.67 | 5.66 | ↓$0.01 (-0.18%) | 5.61 | 5.69 | 1.39M |
| 2025-11-13 | 5.65 | 5.67 | ↑$0.02 (0.35%) | 5.59 | 5.68 | 3.09M |
| 2025-11-12 | 5.71 | 5.68 | ↓$0.03 (-0.53%) | 5.65 | 5.74 | 2.62M |
| 2025-11-11 | 5.83 | 5.71 | ↓$0.12 (-2.06%) | 5.65 | 5.92 | 5.73M |
| 2025-11-10 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 5.32 | 5.42 | 1.63M |
Create an account or log in to view more rows.
$AIV let’s go!! Squeeze time
$AIV Same thing
different day
$AIV Markets about as efficient as a retirement home
$AIV pressure
$AIV R-E-L-A-X Green is coming
$AIV pumped for what this week will bring
$AIV If options never existed
what do you think this stock would be trading at?
$AIV It’s that TIME!! To Double down!
$AIV holding and buying these dips is so easy.
$AIV Silly Bears tricks are for kids