Apartment Investment and Management Company (AIV) NYSE
4.27
-0.025(-0.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.27
-0.025(-0.58%)
Currency In USD
If you invested $1000 in Apartment Investment and Management Company (AIV) 10 years ago, it would be worth $2,437.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,198.03, while $1000 invested 1 year ago would be worth $980.46. This corresponds to total returns of 143.71%, 19.8%, -1.95%, respectively, with annualized returns of 9.31%, 3.68%, -1.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.26 | 4.29 | 4.29 | 4.29 | 4.22 | 1.13M |
| June 01, 2026 | 4.2 | 4.28 | 4.28 | 4.29 | 4.2 | 841,400 |
| May 29, 2026 | 4.22 | 4.2 | 4.2 | 4.23 | 4.19 | 1.51M |
| May 28, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.2 | 755,785 |
| May 27, 2026 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 942,596 |
| May 26, 2026 | 4.28 | 4.21 | 4.21 | 4.28 | 4.17 | 1.1M |
| May 22, 2026 | 4.23 | 4.24 | 4.24 | 4.28 | 4.22 | 608,293 |
| May 21, 2026 | 4.24 | 4.23 | 4.23 | 4.25 | 4.2 | 513,978 |
| May 20, 2026 | 4.23 | 4.25 | 4.25 | 4.26 | 4.22 | 691,002 |
| May 19, 2026 | 4.22 | 4.22 | 4.22 | 4.26 | 4.21 | 997,570 |
| May 18, 2026 | 4.2 | 4.23 | 4.23 | 4.26 | 4.2 | 985,277 |
| May 15, 2026 | 4.21 | 4.19 | 4.19 | 4.23 | 4.15 | 1.27M |
| May 14, 2026 | 4.26 | 4.23 | 4.23 | 4.28 | 4.23 | 1.11M |
| May 13, 2026 | 4.28 | 4.26 | 4.26 | 4.29 | 4.23 | 1M |
| May 12, 2026 | 4.32 | 4.28 | 4.28 | 4.32 | 4.28 | 1.03M |
| May 11, 2026 | 4.24 | 4.32 | 4.32 | 4.32 | 4.23 | 2.27M |
| May 08, 2026 | 4.31 | 4.24 | 4.24 | 4.33 | 4.23 | 1.48M |
| May 07, 2026 | 4.22 | 4.31 | 4.31 | 4.32 | 4.22 | 2.52M |
| May 06, 2026 | 4.26 | 4.24 | 4.24 | 4.28 | 4.23 | 847,734 |
| May 05, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.24 | 1.19M |
| May 04, 2026 | 4.25 | 4.25 | 4.25 | 4.28 | 4.24 | 915,596 |
| May 01, 2026 | 4.26 | 4.26 | 4.26 | 4.3 | 4.25 | 1.41M |
| April 30, 2026 | 4.19 | 4.25 | 4.25 | 4.26 | 4.19 | 1.06M |
| April 29, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.19 | 1.09M |
| April 28, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.23 | 1.39M |
| April 27, 2026 | 4.22 | 4.23 | 4.23 | 4.27 | 4.22 | 1.27M |
| April 24, 2026 | 4.21 | 4.23 | 4.23 | 4.26 | 4.21 | 843,346 |
| April 23, 2026 | 4.21 | 4.24 | 4.24 | 4.27 | 4.19 | 1.34M |
| April 22, 2026 | 4.19 | 4.21 | 4.21 | 4.22 | 4.18 | 1.58M |
| April 21, 2026 | 4.26 | 4.17 | 4.17 | 4.26 | 4.17 | 1.47M |
| April 20, 2026 | 4.24 | 4.25 | 4.25 | 4.28 | 4.22 | 1.36M |
| April 17, 2026 | 4.2 | 4.24 | 4.24 | 4.26 | 4.2 | 2M |
| April 16, 2026 | 4.1 | 4.18 | 4.18 | 4.19 | 4.1 | 1.51M |
| April 15, 2026 | 4.1 | 4.11 | 4.11 | 4.13 | 4.03 | 1.45M |
| April 14, 2026 | 4.09 | 4.1 | 4.1 | 4.11 | 4.06 | 3.03M |
| April 13, 2026 | 4.07 | 4.08 | 4.08 | 4.09 | 4.04 | 1.37M |
| April 10, 2026 | 4.06 | 4.08 | 4.08 | 4.08 | 4.04 | 872,209 |
| April 09, 2026 | 4.09 | 4.07 | 4.07 | 4.09 | 4.04 | 1.4M |
| April 08, 2026 | 4.09 | 4.08 | 4.08 | 4.1 | 4.04 | 1.61M |
| April 07, 2026 | 4.04 | 4.04 | 4.04 | 4.07 | 4.03 | 1.3M |
| April 06, 2026 | 4.05 | 4.04 | 4.04 | 4.05 | 4.01 | 1.17M |
| April 02, 2026 | 4 | 4.05 | 4.05 | 4.07 | 3.99 | 1.4M |
| April 01, 2026 | 4.07 | 4.02 | 4.02 | 4.07 | 4.01 | 1.36M |
| March 31, 2026 | 4.02 | 4.07 | 4.07 | 4.09 | 4 | 2.34M |
| March 30, 2026 | 3.96 | 3.98 | 3.98 | 4.03 | 3.96 | 1.15M |
| March 27, 2026 | 4.01 | 3.95 | 3.95 | 4.03 | 3.94 | 2.24M |
| March 26, 2026 | 4.05 | 4.02 | 4.02 | 4.07 | 4.01 | 1.71M |
| March 25, 2026 | 4.05 | 4.06 | 4.06 | 4.09 | 4.04 | 1.1M |
| March 24, 2026 | 4.08 | 4.03 | 4.03 | 4.1 | 4.01 | 2.72M |
| March 23, 2026 | 4.09 | 4.09 | 4.09 | 4.14 | 4.06 | 2.45M |
| March 20, 2026 | 4.2 | 4.05 | 4.05 | 4.2 | 4.05 | 4.22M |
| March 19, 2026 | 4.17 | 4.18 | 4.18 | 4.2 | 4.16 | 2.36M |
| March 18, 2026 | 4.21 | 4.19 | 4.19 | 4.22 | 4.18 | 2.25M |
| March 17, 2026 | 4.2 | 4.24 | 4.24 | 4.25 | 4.18 | 2.25M |
| March 16, 2026 | 4.23 | 4.19 | 4.19 | 4.25 | 4.18 | 1.79M |
| March 13, 2026 | 4.23 | 4.21 | 4.21 | 4.3 | 4.19 | 2.31M |
| March 12, 2026 | 4.22 | 4.21 | 4.21 | 4.25 | 4.2 | 2.08M |
| March 11, 2026 | 4.24 | 4.27 | 4.27 | 4.27 | 4.2 | 2.36M |
| March 10, 2026 | 4.27 | 4.23 | 4.23 | 4.3 | 4.21 | 2.92M |
| March 09, 2026 | 4.3 | 4.27 | 4.27 | 4.32 | 4.25 | 3.07M |