AIV - APARTMENT INVESTMENT & MANAGEMENT CO
4.24
0.060 1.415%
Share volume: 2,000,114
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.18
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.20 | $4.20 | $4.26 | $4.26 | $4.20 | $4.20 | $4.24 | $4.24 | 2,000,114 | $2,000,109.00 |
| 04-16-2026 | $4.10 | $4.10 | $4.19 | $4.19 | $4.10 | $4.10 | $4.18 | $4.18 | 1,507,251 | $1,507,251.00 |
| 04-15-2026 | $4.10 | $4.10 | $4.13 | $4.13 | $4.03 | $4.03 | $4.11 | $4.11 | 1,449,995 | $1,449,995.00 |
| 04-14-2026 | $4.09 | $4.09 | $4.11 | $4.11 | $4.06 | $4.06 | $4.10 | $4.10 | 3,025,998 | $3,025,998.00 |
| 04-13-2026 | $4.07 | $4.07 | $4.09 | $4.09 | $4.04 | $4.04 | $4.08 | $4.08 | 1,373,219 | $1,373,219.00 |
| 04-10-2026 | $4.06 | $4.06 | $4.08 | $4.08 | $4.04 | $4.04 | $4.08 | $4.08 | 872,213 | $872,213.00 |
| 04-09-2026 | $4.09 | $4.09 | $4.09 | $4.09 | $4.04 | $4.04 | $4.07 | $4.07 | 1,399,518 | $1,399,518.00 |
| 04-08-2026 | $4.09 | $4.09 | $4.10 | $4.10 | $4.04 | $4.04 | $4.08 | $4.08 | 1,606,022 | $1,606,022.00 |
| 04-07-2026 | $4.04 | $4.04 | $4.07 | $4.07 | $4.03 | $4.03 | $4.04 | $4.04 | 1,295,906 | $1,295,906.00 |
| 04-06-2026 | $4.05 | $4.05 | $4.05 | $4.05 | $4.02 | $4.02 | $4.04 | $4.04 | 1,172,707 | $1,172,707.00 |