AIV - APARTMENT INVESTMENT & MANAGEMENT CO
4.32
0.010 0.231%
Share volume: 1,891,385
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$4.31
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.29 | $4.29 | $4.35 | $4.35 | $4.26 | $4.26 | $4.32 | $4.32 | 1,891,385 | $1,891,385.00 |
| 03-03-2026 | $4.36 | $4.36 | $4.43 | $4.43 | $4.25 | $4.25 | $4.31 | $4.31 | 4,661,618 | $4,661,618.00 |
| 03-02-2026 | $4.35 | $4.35 | $4.42 | $4.42 | $4.33 | $4.33 | $4.39 | $4.39 | 4,544,902 | $4,544,902.00 |
| 02-27-2026 | $4.33 | $4.33 | $4.43 | $4.43 | $4.31 | $4.31 | $4.41 | $4.41 | 7,212,128 | $7,212,128.00 |
| 02-26-2026 | $5.76 | $5.76 | $5.80 | $5.80 | $5.72 | $5.72 | $5.80 | $5.80 | 51,179,837 | $51,179,837.00 |
| 02-25-2026 | $5.58 | $5.58 | $5.76 | $5.76 | $5.47 | $5.47 | $5.75 | $5.75 | 9,412,625 | $9,412,625.00 |
| 02-24-2026 | $5.70 | $5.70 | $5.71 | $5.71 | $5.50 | $5.50 | $5.58 | $5.58 | 9,229,482 | $9,229,482.00 |
| 02-23-2026 | $5.81 | $5.81 | $5.84 | $5.84 | $5.67 | $5.67 | $5.69 | $5.69 | 4,314,567 | $4,314,567.00 |
| 02-20-2026 | $5.91 | $5.91 | $5.92 | $5.92 | $5.78 | $5.78 | $5.79 | $5.79 | 1,850,771 | $1,850,771.00 |
| 02-19-2026 | $5.81 | $5.81 | $5.90 | $5.90 | $5.81 | $5.81 | $5.88 | $5.88 | 1,631,020 | $1,631,020.00 |