Skip to main content
AIV logo

Apartment Investment and Management Company

AIVNYSEReal EstateREIT - Residential

$1.70Today:- (-)1Y −69.62%

As of Oct 16, 2026 close

Market cap
$230.73M
P/E (TTM)
0.42
Forward P/E
-
Dividend yield
163.69%
52-week range
$1.65$8.01
Volume (live)
-
Avg. volume (3M)
2.31M

Apartment Investment and Management Company (AIV) Historical Stock Prices

Analyze Apartment Investment and Management Company (AIV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Apartment Investment and Management Company (AIV) Interactive Price Chart

Interactive historical price chart showing Apartment Investment and Management Company stock price movements and trends across multiple time periods.

Loading chart...

AIV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AIV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.681.731.631.701.703.36M
Oct 15, 20261.681.731.661.681.682.90M
Oct 14, 20261.711.791.651.661.662.14M
Oct 13, 20261.761.781.721.731.732.17M
Oct 12, 20261.761.781.721.771.772.37M
Oct 9, 20261.771.791.721.771.773.21M
Oct 8, 20261.781.801.731.781.783.74M
Oct 7, 20261.841.861.761.761.761.86M
Oct 6, 20261.881.911.871.871.871.44M
Oct 5, 20261.911.921.871.881.881.93M
Oct 2, 20262.002.011.921.931.932.19M
Oct 1, 20262.002.041.971.991.995.22M
Sep 30, 20262.082.081.921.981.983.73M
Sep 29, 20262.152.152.052.062.062.55M
Sep 28, 20262.172.182.122.142.141.73M
Sep 25, 20262.182.182.152.182.181.22M
Sep 24, 20262.192.212.142.182.183.24M
Sep 23, 20262.162.212.122.202.205.18M
Sep 22, 20262.172.192.152.162.161.27M
Sep 21, 20262.182.192.142.162.162.40M
Sep 18, 20262.202.232.172.182.181.03M
Sep 17, 20262.262.292.222.222.221.72M
Sep 16, 20262.292.332.252.252.251.84M
Sep 15, 20262.382.382.272.292.291.46M
Sep 14, 20262.392.422.322.372.372.58M
Sep 11, 20262.452.452.402.402.40948.67K
Sep 10, 20262.462.462.422.442.442.06M
Sep 9, 20262.482.502.462.462.461.78M
Sep 8, 20262.552.562.482.482.481.27M
Sep 4, 20262.522.592.522.562.56792.13K
Sep 3, 20262.562.582.532.542.54512.04K
Sep 2, 20262.542.572.532.562.56608.65K
Sep 1, 20262.522.562.512.552.551.30M
Aug 31, 20262.522.542.502.512.514.89M
Aug 28, 20262.502.602.502.552.551.70M
Aug 27, 20262.522.542.492.512.511.07M
Aug 26, 20262.572.582.522.532.532.23M
Aug 25, 20262.582.602.572.582.58481.85K
Aug 24, 20262.622.642.592.602.60771.51K
Aug 21, 20262.642.642.612.622.62504.75K
Aug 20, 20262.632.632.602.612.61772.39K
Aug 19, 20262.622.652.612.632.63656.09K
Aug 18, 20262.622.652.622.622.62968.13K
Aug 17, 20262.622.632.592.622.62864.14K
Aug 14, 20262.622.672.602.642.64710.77K
Aug 13, 20262.602.632.602.612.61819.83K
Aug 12, 20262.632.632.592.612.61756.70K
Aug 11, 20262.642.672.592.592.59883.86K
Aug 10, 20262.652.672.592.622.621.25M
Aug 7, 20262.652.692.642.662.661.04M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.