Apartment Investment and Management CompanyAIVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.95 | $5.96 | $5.92 | $5.93 | 1.05M |
| 1/14/2026 | $5.87 | $5.94 | $5.86 | $5.93 | 1.39M |
| 1/13/2026 | $5.89 | $5.93 | $5.87 | $5.88 | 1.74M |
| 1/12/2026 | $5.88 | $5.95 | $5.88 | $5.89 | 1.38M |
| 1/9/2026 | $5.91 | $5.95 | $5.85 | $5.93 | 2.26M |
| 1/8/2026 | $5.82 | $5.95 | $5.82 | $5.93 | 2.17M |
| 1/7/2026 | $5.91 | $5.94 | $5.83 | $5.84 | 1.66M |
| 1/6/2026 | $5.93 | $5.97 | $5.89 | $5.91 | 1.74M |
| 1/5/2026 | $5.91 | $5.97 | $5.91 | $5.93 | 2.08M |
| 1/2/2026 | $5.94 | $5.96 | $5.89 | $5.90 | 1.86M |
| 12/31/2025 | $5.99 | $6.00 | $5.92 | $5.94 | 1.49M |
| 12/30/2025 | $5.95 | $6.02 | $5.94 | $6.00 | 2.26M |
| 12/29/2025 | $6.02 | $6.03 | $5.94 | $5.95 | 3.02M |
| 12/26/2025 | $5.96 | $6.03 | $5.94 | $6.00 | 2.23M |
| 12/24/2025 | $5.95 | $5.99 | $5.88 | $5.96 | 4.15M |
| 12/23/2025 | $5.61 | $5.86 | $5.53 | $5.79 | 6.01M |
| 12/22/2025 | $5.61 | $5.68 | $5.60 | $5.62 | 1.11M |
| 12/19/2025 | $5.65 | $5.70 | $5.60 | $5.62 | 1.62M |
| 12/18/2025 | $5.77 | $5.77 | $5.66 | $5.67 | 2.14M |
| 12/17/2025 | $5.74 | $5.81 | $5.71 | $5.72 | 1.48M |
| 12/16/2025 | $5.70 | $5.78 | $5.70 | $5.74 | 2.17M |
| 12/15/2025 | $5.81 | $5.82 | $5.63 | $5.68 | 4.11M |
| 12/12/2025 | $5.75 | $5.80 | $5.74 | $5.79 | 1.73M |
| 12/11/2025 | $5.65 | $5.74 | $5.65 | $5.74 | 1.60M |
| 12/10/2025 | $5.58 | $5.69 | $5.58 | $5.64 | 2.52M |
| 12/9/2025 | $5.58 | $5.62 | $5.56 | $5.58 | 1.21M |
| 12/8/2025 | $5.57 | $5.60 | $5.55 | $5.55 | 1.58M |
| 12/5/2025 | $5.55 | $5.62 | $5.55 | $5.57 | 984,100 |
| 12/4/2025 | $5.57 | $5.61 | $5.55 | $5.58 | 1.49M |
| 12/3/2025 | $5.62 | $5.62 | $5.58 | $5.58 | 1.41M |
| 12/2/2025 | $5.64 | $5.64 | $5.58 | $5.60 | 1.39M |
| 12/1/2025 | $5.68 | $5.72 | $5.60 | $5.62 | 1.60M |
| 11/28/2025 | $5.70 | $5.73 | $5.68 | $5.71 | 436,800 |
| 11/26/2025 | $5.68 | $5.74 | $5.68 | $5.71 | 824,921 |
| 11/25/2025 | $5.66 | $5.73 | $5.66 | $5.69 | 1.30M |
| 11/24/2025 | $5.63 | $5.67 | $5.58 | $5.66 | 1.28M |
| 11/21/2025 | $5.65 | $5.68 | $5.62 | $5.62 | 1.09M |
| 11/20/2025 | $5.67 | $5.72 | $5.62 | $5.64 | 1.34M |
| 11/19/2025 | $5.69 | $5.71 | $5.61 | $5.63 | 2.12M |
| 11/18/2025 | $5.61 | $5.69 | $5.61 | $5.69 | 1.74M |
| 11/17/2025 | $5.62 | $5.66 | $5.59 | $5.62 | 2.76M |
| 11/14/2025 | $5.67 | $5.69 | $5.61 | $5.66 | 1.39M |
| 11/13/2025 | $5.65 | $5.68 | $5.59 | $5.67 | 3.09M |
| 11/12/2025 | $5.71 | $5.74 | $5.65 | $5.68 | 2.63M |
| 11/11/2025 | $5.83 | $5.92 | $5.65 | $5.71 | 5.73M |
| 11/10/2025 | $5.40 | $5.42 | $5.32 | $5.38 | 1.66M |
| 11/7/2025 | $5.30 | $5.42 | $5.27 | $5.38 | 2.25M |
| 11/6/2025 | $5.30 | $5.38 | $5.26 | $5.28 | 2.10M |
| 11/5/2025 | $5.34 | $5.37 | $5.28 | $5.32 | 2.11M |
| 11/4/2025 | $5.38 | $5.39 | $5.24 | $5.31 | 1.50M |
| 11/3/2025 | $5.28 | $5.32 | $5.24 | $5.27 | 2.50M |
| 10/31/2025 | $5.33 | $5.37 | $5.26 | $5.32 | 2.76M |
| 10/30/2025 | $5.38 | $5.44 | $5.35 | $5.35 | 1.00M |
| 10/29/2025 | $5.49 | $5.49 | $5.36 | $5.37 | 1.81M |
| 10/28/2025 | $5.55 | $5.58 | $5.49 | $5.53 | 1.20M |
| 10/27/2025 | $5.73 | $5.75 | $5.60 | $5.60 | 1.37M |
| 10/24/2025 | $5.71 | $5.75 | $5.69 | $5.73 | 1.21M |
| 10/23/2025 | $5.66 | $5.77 | $5.65 | $5.69 | 7.21M |
| 10/22/2025 | $5.66 | $5.70 | $5.58 | $5.67 | 1.96M |
| 10/21/2025 | $5.66 | $5.73 | $5.63 | $5.64 | 1.69M |
| 10/20/2025 | $5.57 | $5.67 | $5.55 | $5.65 | 1.53M |