MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIV — Apartment Investment and Management Company
NYSEApartment Investment and Management Company
$1.99
+0.01(+0.51%)
- O
- 2.00
- H
- 2.04
- L
- 1.97
- V
- 5.22M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.99
Period Return-73.88%
Period High$8.87
Period Low$1.92
Avg Daily Volume1.82M
Total Trading Days365
AIV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.00 | $2.04 | $1.97 | $1.99 | +$0.01 | +0.51% | 5,223,870 | $2.01 | $1.97 $2.04 |
| Sep 30, 2026 | $2.08 | $2.08 | $1.92 | $1.98 | $-0.08 | -3.88% | 3,734,614 | $1.97 | $1.92 $2.08 |
| Sep 29, 2026 | $2.15 | $2.15 | $2.05 | $2.06 | $-0.08 | -3.74% | 2,558,843 | $2.08 | $2.05 $2.15 |
| Sep 28, 2026 | $2.17 | $2.18 | $2.12 | $2.14 | $-0.04 | -1.83% | 1,729,149 | $2.15 | $2.12 $2.18 |
| Sep 25, 2026 | $2.18 | $2.18 | $2.15 | $2.18 | +$0.00 | +0.00% | 1,217,856 | $2.17 | $2.15 $2.18 |
| Sep 24, 2026 | $2.19 | $2.22 | $2.14 | $2.18 | $-0.02 | -0.91% | 3,235,688 | $2.17 | $2.14 $2.22 |
| Sep 23, 2026 | $2.16 | $2.21 | $2.12 | $2.20 | +$0.04 | +1.85% | 5,178,158 | $2.14 | $2.12 $2.21 |
| Sep 22, 2026 | $2.17 | $2.19 | $2.15 | $2.16 | +$0.00 | +0.00% | 1,267,723 | $2.17 | $2.15 $2.19 |
| Sep 21, 2026 | $2.18 | $2.19 | $2.14 | $2.16 | $-0.02 | -0.92% | 2,400,555 | $2.16 | $2.14 $2.19 |
| Sep 18, 2026 | $2.20 | $2.23 | $2.18 | $2.18 | $-0.04 | -1.80% | 1,028,297 | $2.19 | $2.18 $2.23 |
| Sep 17, 2026 | $2.26 | $2.29 | $2.22 | $2.22 | $-0.03 | -1.33% | 1,719,823 | $2.24 | $2.22 $2.29 |
| Sep 16, 2026 | $2.29 | $2.33 | $2.25 | $2.25 | $-0.04 | -1.75% | 1,837,036 | $2.29 | $2.25 $2.33 |
| Sep 15, 2026 | $2.38 | $2.38 | $2.27 | $2.29 | $-0.08 | -3.38% | 1,462,110 | $2.30 | $2.27 $2.38 |
| Sep 14, 2026 | $2.39 | $2.42 | $2.32 | $2.37 | $-0.03 | -1.25% | 2,581,760 | $2.36 | $2.32 $2.42 |
| Sep 11, 2026 | $2.45 | $2.45 | $2.40 | $2.40 | $-0.04 | -1.64% | 948,712 | $2.42 | $2.40 $2.45 |
| Sep 10, 2026 | $2.46 | $2.46 | $2.42 | $2.44 | $-0.02 | -0.81% | 2,063,072 | $2.43 | $2.42 $2.46 |
| Sep 9, 2026 | $2.48 | $2.50 | $2.46 | $2.46 | $-0.02 | -0.81% | 1,783,403 | $2.48 | $2.46 $2.50 |
| Sep 8, 2026 | $2.55 | $2.56 | $2.48 | $2.48 | $-0.08 | -3.12% | 1,274,099 | $2.51 | $2.48 $2.56 |
| Sep 4, 2026 | $2.52 | $2.59 | $2.52 | $2.56 | +$0.02 | +0.79% | 792,191 | $2.57 | $2.52 $2.59 |
| Sep 3, 2026 | $2.56 | $2.58 | $2.53 | $2.54 | $-0.02 | -0.78% | 512,040 | $2.55 | $2.53 $2.58 |
| Sep 2, 2026 | $2.54 | $2.57 | $2.53 | $2.56 | +$0.01 | +0.39% | 608,642 | $2.55 | $2.53 $2.57 |
| Sep 1, 2026 | $2.52 | $2.57 | $2.51 | $2.55 | +$0.04 | +1.59% | 1,299,707 | $2.54 | $2.51 $2.57 |
| Aug 31, 2026 | $2.52 | $2.54 | $2.50 | $2.51 | $-0.04 | -1.57% | 4,891,558 | $2.51 | $2.50 $2.54 |
| Aug 28, 2026 | $2.50 | $2.60 | $2.50 | $2.55 | +$0.04 | +1.59% | 1,702,239 | $2.57 | $2.50 $2.60 |
| Aug 27, 2026 | $2.52 | $2.54 | $2.49 | $2.51 | $-0.02 | -0.79% | 1,067,140 | $2.51 | $2.49 $2.54 |
| Aug 26, 2026 | $2.57 | $2.58 | $2.52 | $2.53 | $-0.05 | -1.94% | 2,230,017 | $2.53 | $2.52 $2.58 |
| Aug 25, 2026 | $2.58 | $2.61 | $2.57 | $2.58 | $-0.02 | -0.77% | 481,850 | $2.58 | $2.57 $2.61 |
| Aug 24, 2026 | $2.62 | $2.64 | $2.59 | $2.60 | $-0.02 | -0.76% | 771,515 | $2.60 | $2.59 $2.64 |
| Aug 21, 2026 | $2.64 | $2.64 | $2.61 | $2.62 | +$0.01 | +0.38% | 504,749 | $2.62 | $2.61 $2.64 |
| Aug 20, 2026 | $2.63 | $2.63 | $2.60 | $2.61 | $-0.02 | -0.76% | 772,385 | $2.61 | $2.60 $2.63 |