Apartment Investment and Management Stock Price History
NYSE: AIVReal EstateReal Estate Investment TrustsUSD
1.77-0.01 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIV price history at a glance
The price history for Apartment Investment and Management (AIV) on this page begins on July 18, 1994, when the stock closed at $2.47; it most recently closed at $1.77 on October 5, 2026. The highest price in this record is $9.79, reached on August 8, 2022; the latest close is 81.9% below that peak. Across the 31 complete calendar years in the table, AIV finished higher in 18 and lower in 13. Its best year was 2010 (+62.3%) and its worst was 2008 (-64.1%).
Over roughly 32 years the share price changed -28.2%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, AIV has lost 77.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $9.79
- Date of high
- Aug 8, 2022
- Low since 1994
- $0.6092
- Date of low
- Mar 2, 2009
- 52-week high
- $8.01
- 52-week low
- $1.72
- IPO year
- 1994
- Last close
- $1.77
AIV returns
1 week
-8.29%
1 month
-28.05%
3 months
-36.79%
6 months
-56.62%
Year to date
-70.20%
1 year
-77.04%
3 years
-73.06%
5 years
-76.24%
AIV price return, excluding dividends.
AIV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.77 | -70.00% |
| 2025 | 5.90 | -34.37% |
| 2024 | 8.99 | +14.81% |
| 2023 | 7.83 | +9.97% |
| 2022 | 7.12 | -7.77% |
| 2021 | 7.72 | +46.21% |
| 2020 | 5.28 | -22.92% |
| 2019 | 6.85 | +19.85% |
| 2018 | 5.72 | -1.92% |
| 2017 | 5.83 | -3.83% |
| 2016 | 6.06 | +13.54% |
| 2015 | 5.34 | +5.65% |
| 2014 | 5.05 | +46.24% |
| 2013 | 3.45 | -5.61% |
| 2012 | 3.66 | +19.82% |
| 2011 | 3.05 | -11.34% |
| 2010 | 3.44 | +62.31% |
| 2009 | 2.12 | +36.77% |
| 2008 | 1.55 | -64.08% |
| 2007 | 4.32 | -42.15% |
| 2006 | 7.47 | +47.93% |
| 2005 | 5.05 | -1.74% |
| 2004 | 5.14 | +11.84% |
| 2003 | 4.59 | -10.38% |
| 2002 | 5.13 | -16.38% |
| 2001 | 6.13 | -7.93% |
| 2000 | 6.66 | +25.43% |
| 1999 | 5.31 | +7.06% |
| 1998 | 4.96 | +1.36% |
| 1997 | 4.89 | +40.43% |
| 1996 | 3.48 | +34.84% |
| 1995 | 2.58 | +12.32% |
| 1994* | 2.30 | -6.76% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
AIV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.77 | 1.79 | 1.72 | 1.77 | -0.56% | |
| 1.78 | 1.80 | 1.74 | 1.78 | +1.14% | |
| 1.84 | 1.87 | 1.76 | 1.76 | -5.88% | |
| 1.88 | 1.91 | 1.87 | 1.87 | -0.53% | |
| 1.91 | 1.92 | 1.87 | 1.88 | -2.59% | |
| 2.00 | 2.01 | 1.92 | 1.93 | -3.02% | |
| 2.00 | 2.04 | 1.97 | 1.99 | +0.51% | |
| 2.08 | 2.08 | 1.92 | 1.98 | -3.88% | |
| 2.15 | 2.15 | 2.05 | 2.06 | -3.74% | |
| 2.17 | 2.18 | 2.12 | 2.14 | -1.83% | |
| 2.18 | 2.18 | 2.15 | 2.18 | 0.00% | |
| 2.19 | 2.22 | 2.14 | 2.18 | -0.91% | |
| 2.16 | 2.21 | 2.12 | 2.20 | +1.85% | |
| 2.17 | 2.19 | 2.15 | 2.16 | 0.00% | |
| 2.18 | 2.19 | 2.14 | 2.16 | -0.92% | |
| 2.20 | 2.23 | 2.18 | 2.18 | -1.80% | |
| 2.26 | 2.29 | 2.22 | 2.22 | -1.33% | |
| 2.29 | 2.33 | 2.25 | 2.25 | -1.75% | |
| 2.38 | 2.38 | 2.27 | 2.29 | -3.38% | |
| 2.39 | 2.42 | 2.32 | 2.37 | -1.25% | |
| 2.45 | 2.45 | 2.40 | 2.40 | -1.64% | |
| 2.46 | 2.46 | 2.42 | 2.44 | -0.81% | |
| 2.48 | 2.50 | 2.46 | 2.46 | -0.81% | |
| 2.55 | 2.56 | 2.48 | 2.48 | -3.13% | |
| 2.52 | 2.59 | 2.52 | 2.56 | +0.79% | |
| 2.56 | 2.58 | 2.53 | 2.54 | -0.78% | |
| 2.54 | 2.57 | 2.53 | 2.56 | +0.39% | |
| 2.52 | 2.57 | 2.51 | 2.55 | +1.59% | |
| 2.52 | 2.54 | 2.50 | 2.51 | -1.57% | |
| 2.50 | 2.60 | 2.50 | 2.55 | +1.59% | |
| 2.52 | 2.54 | 2.49 | 2.51 | -0.79% | |
| 2.57 | 2.58 | 2.52 | 2.53 | -1.94% | |
| 2.58 | 2.61 | 2.57 | 2.58 | -0.77% | |
| 2.62 | 2.64 | 2.59 | 2.60 | -0.76% | |
| 2.64 | 2.64 | 2.61 | 2.62 | +0.38% | |
| 2.63 | 2.63 | 2.60 | 2.61 | -0.76% | |
| 2.62 | 2.65 | 2.61 | 2.63 | +0.38% | |
| 2.62 | 2.65 | 2.62 | 2.62 | 0.00% | |
| 2.62 | 2.63 | 2.59 | 2.62 | -0.76% | |
| 2.62 | 2.67 | 2.60 | 2.64 | +1.15% | |
| 2.60 | 2.63 | 2.60 | 2.61 | 0.00% | |
| 2.63 | 2.63 | 2.59 | 2.61 | +0.77% | |
| 2.64 | 2.67 | 2.59 | 2.59 | -1.15% | |
| 2.65 | 2.67 | 2.59 | 2.62 | -1.50% | |
| 2.65 | 2.69 | 2.64 | 2.66 | +0.38% | |
| 2.68 | 2.68 | 2.62 | 2.65 | 0.00% | |
| 2.66 | 2.68 | 2.64 | 2.65 | -0.75% | |
| 2.69 | 2.71 | 2.66 | 2.67 | -0.74% | |
| 2.69 | 2.74 | 2.69 | 2.69 | 0.00% | |
| 2.66 | 2.71 | 2.65 | 2.69 | +1.13% | |
| 2.61 | 2.68 | 2.61 | 2.66 | +1.53% | |
| 2.64 | 2.66 | 2.60 | 2.62 | +0.38% | |
| 2.64 | 2.65 | 2.60 | 2.61 | -0.38% | |
| 2.68 | 2.70 | 2.62 | 2.62 | -0.76% | |
| 2.65 | 2.66 | 2.64 | 2.64 | 0.00% | |
| 2.65 | 2.65 | 2.59 | 2.64 | +0.76% | |
| 2.70 | 2.71 | 2.62 | 2.62 | -2.96% | |
| 2.67 | 2.71 | 2.63 | 2.70 | +1.12% | |
| 2.72 | 2.76 | 2.67 | 2.67 | -2.20% | |
| 2.75 | 2.78 | 2.71 | 2.73 | -1.80% | |
| 2.74 | 2.80 | 2.74 | 2.78 | +1.09% | |
| 2.77 | 2.81 | 2.73 | 2.75 | -1.08% | |
| 2.79 | 2.82 | 2.77 | 2.78 | -0.71% | |
| 2.82 | 2.84 | 2.79 | 2.80 | 0.00% | |
| 2.81 | 2.83 | 2.78 | 2.80 | +0.36% | |
| 2.86 | 2.86 | 2.79 | 2.79 | -2.11% | |
| 2.94 | 2.95 | 2.83 | 2.85 | -3.06% | |
| 2.96 | 2.99 | 2.94 | 2.94 | 0.00% | |
| 2.96 | 2.97 | 2.93 | 2.94 | -0.68% | |
| 2.95 | 3.01 | 2.95 | 2.96 | -0.34% | |
| 2.97 | 3.00 | 2.95 | 2.97 | 0.00% | |
| 2.98 | 3.00 | 2.95 | 2.97 | -1.00% | |
| 2.96 | 3.00 | 2.95 | 3.00 | +1.01% | |
| 2.91 | 3.00 | 2.91 | 2.97 | +2.41% | |
| 2.90 | 2.91 | 2.86 | 2.90 | -0.68% | |
| 2.94 | 2.95 | 2.91 | 2.92 | 0.00% | |
| 2.91 | 2.94 | 2.90 | 2.92 | +0.69% | |
| 2.90 | 2.92 | 2.89 | 2.90 | 0.00% | |
| 2.89 | 2.93 | 2.89 | 2.90 | 0.00% | |
| 2.90 | 2.91 | 2.86 | 2.90 | -0.34% | |
| 2.89 | 2.93 | 2.88 | 2.91 | +1.39% | |
| 2.88 | 2.89 | 2.85 | 2.87 | -0.35% | |
| 2.88 | 2.90 | 2.87 | 2.88 | +0.35% | |
| 2.89 | 2.92 | 2.86 | 2.87 | -0.69% | |
| 2.93 | 2.94 | 2.89 | 2.89 | -1.03% | |
| 2.98 | 3.00 | 2.89 | 2.92 | -1.02% | |
| 3.04 | 3.06 | 2.95 | 2.95 | -2.64% | |
| 3.07 | 3.10 | 3.02 | 3.03 | -0.98% | |
| 2.98 | 3.07 | 2.98 | 3.06 | -28.50% | |
| 4.26 | 4.30 | 4.25 | 4.28 | -0.23% | |
| 4.26 | 4.29 | 4.22 | 4.29 | +0.23% | |
| 4.20 | 4.29 | 4.20 | 4.28 | +1.90% | |
| 4.22 | 4.23 | 4.19 | 4.20 | -0.71% | |
| 4.22 | 4.25 | 4.20 | 4.23 | 0.00% | |
| 4.23 | 4.25 | 4.20 | 4.23 | +0.48% | |
| 4.28 | 4.28 | 4.17 | 4.21 | -0.71% | |
| 4.23 | 4.28 | 4.22 | 4.24 | +0.47% | |
| 4.23 | 4.25 | 4.20 | 4.22 | -0.71% | |
| 4.23 | 4.27 | 4.22 | 4.25 | +0.71% | |
| 4.22 | 4.26 | 4.21 | 4.22 | -0.24% | |
| 4.20 | 4.26 | 4.20 | 4.23 | +0.95% | |
| 4.21 | 4.23 | 4.15 | 4.19 | -0.95% | |
| 4.26 | 4.28 | 4.23 | 4.23 | -0.70% | |
| 4.28 | 4.29 | 4.23 | 4.26 | -0.47% | |
| 4.32 | 4.32 | 4.28 | 4.28 | -0.93% | |
| 4.24 | 4.32 | 4.23 | 4.32 | +1.89% | |
| 4.31 | 4.33 | 4.23 | 4.24 | -1.62% | |
| 4.22 | 4.32 | 4.22 | 4.31 | +1.65% | |
| 4.26 | 4.28 | 4.23 | 4.24 | -0.24% | |
| 4.26 | 4.27 | 4.24 | 4.25 | 0.00% | |
| 4.25 | 4.28 | 4.24 | 4.25 | -0.23% | |
| 4.26 | 4.30 | 4.25 | 4.26 | +0.24% | |
| 4.19 | 4.26 | 4.19 | 4.25 | +0.95% | |
| 4.26 | 4.27 | 4.19 | 4.21 | -1.17% | |
| 4.27 | 4.27 | 4.23 | 4.26 | +0.71% | |
| 4.22 | 4.27 | 4.22 | 4.23 | 0.00% | |
| 4.21 | 4.26 | 4.21 | 4.23 | -0.24% | |
| 4.21 | 4.27 | 4.19 | 4.24 | +0.71% | |
| 4.19 | 4.22 | 4.18 | 4.21 | +0.96% | |
| 4.26 | 4.26 | 4.17 | 4.17 | -1.88% | |
| 4.24 | 4.28 | 4.22 | 4.25 | +0.24% | |
| 4.20 | 4.26 | 4.20 | 4.24 | +1.44% | |
| 4.10 | 4.19 | 4.10 | 4.18 | +1.70% | |
| 4.10 | 4.13 | 4.03 | 4.11 | +0.24% | |
| 4.09 | 4.11 | 4.06 | 4.10 | +0.49% | |
| 4.07 | 4.09 | 4.04 | 4.08 | 0.00% | |
| 4.06 | 4.08 | 4.04 | 4.08 | +0.25% | |
| 4.09 | 4.09 | 4.04 | 4.07 | -0.25% | |
| 4.09 | 4.10 | 4.04 | 4.08 | +0.99% | |
| 4.04 | 4.07 | 4.03 | 4.04 | 0.00% | |
| 4.05 | 4.05 | 4.02 | 4.04 | -0.25% | |
| 4.00 | 4.07 | 3.99 | 4.05 | +0.75% | |
| 4.07 | 4.07 | 4.01 | 4.02 | -1.23% | |
| 4.02 | 4.09 | 4.00 | 4.07 | +2.26% | |
| 3.96 | 4.03 | 3.96 | 3.98 | +0.76% | |
| 4.01 | 4.03 | 3.94 | 3.95 | -1.74% | |
| 4.05 | 4.07 | 4.01 | 4.02 | -0.99% | |
| 4.05 | 4.09 | 4.04 | 4.06 | +0.74% | |
| 4.08 | 4.10 | 4.02 | 4.03 | -1.47% | |
| 4.09 | 4.14 | 4.06 | 4.09 | +0.99% | |
| 4.20 | 4.20 | 4.05 | 4.05 | -3.11% | |
| 4.17 | 4.20 | 4.16 | 4.18 | -0.24% | |
| 4.21 | 4.23 | 4.18 | 4.19 | -1.18% | |
| 4.20 | 4.25 | 4.19 | 4.24 | +1.19% | |
| 4.23 | 4.25 | 4.18 | 4.19 | -0.48% | |
| 4.23 | 4.30 | 4.19 | 4.21 | 0.00% | |
| 4.22 | 4.25 | 4.20 | 4.21 | -1.41% | |
| 4.24 | 4.27 | 4.20 | 4.27 | +0.95% | |
| 4.27 | 4.30 | 4.21 | 4.23 | -0.94% | |
| 4.30 | 4.32 | 4.25 | 4.27 | -1.16% | |
| 4.32 | 4.34 | 4.29 | 4.32 | -0.69% | |
| 4.31 | 4.37 | 4.29 | 4.35 | +0.69% | |
| 4.29 | 4.35 | 4.26 | 4.32 | +0.23% | |
| 4.36 | 4.43 | 4.25 | 4.31 | -1.82% | |
| 4.35 | 4.42 | 4.33 | 4.39 | -0.45% | |
| 4.33 | 4.43 | 4.31 | 4.41 | -23.97% | |
| 5.76 | 5.80 | 5.72 | 5.80 | +0.87% | |
| 5.58 | 5.76 | 5.47 | 5.75 | +3.05% | |
| 5.70 | 5.71 | 5.50 | 5.58 | -1.93% | |
| 5.81 | 5.84 | 5.67 | 5.69 | -1.73% | |
| 5.91 | 5.92 | 5.78 | 5.79 | -1.53% | |
| 5.81 | 5.90 | 5.81 | 5.88 | +1.03% | |
| 5.84 | 5.86 | 5.80 | 5.82 | -0.34% | |
| 5.85 | 5.89 | 5.79 | 5.84 | +0.34% | |
| 5.85 | 5.89 | 5.81 | 5.82 | +0.69% | |
| 5.96 | 5.96 | 5.78 | 5.78 | -2.20% | |
| 5.95 | 5.98 | 5.90 | 5.91 | -0.67% | |
| 5.91 | 6.04 | 5.91 | 5.95 | +0.68% | |
| 5.95 | 5.95 | 5.90 | 5.91 | -0.51% | |
| 5.94 | 5.98 | 5.91 | 5.94 | +0.17% | |
| 5.92 | 5.97 | 5.90 | 5.93 | -0.50% | |
| 5.86 | 5.96 | 5.84 | 5.96 | +2.58% | |
| 5.81 | 5.85 | 5.81 | 5.81 | 0.00% | |
| 5.89 | 5.93 | 5.81 | 5.81 | -1.19% | |
| 5.85 | 5.92 | 5.82 | 5.88 | +0.34% | |
| 5.86 | 5.90 | 5.83 | 5.86 | +0.34% | |
| 5.86 | 5.89 | 5.83 | 5.84 | -0.17% | |
| 5.82 | 5.86 | 5.82 | 5.85 | +0.17% | |
| 5.88 | 5.90 | 5.84 | 5.84 | -0.85% | |
| 5.89 | 5.93 | 5.89 | 5.89 | -0.34% | |
| 5.95 | 5.96 | 5.90 | 5.91 | -0.34% | |
| 5.90 | 5.96 | 5.90 | 5.93 | +0.68% | |
| 5.89 | 5.94 | 5.85 | 5.89 | -0.84% | |
| 5.95 | 5.96 | 5.92 | 5.94 | +0.17% | |
| 5.95 | 5.96 | 5.92 | 5.93 | 0.00% | |
| 5.87 | 5.94 | 5.86 | 5.93 | +0.85% | |
| 5.89 | 5.93 | 5.87 | 5.88 | -0.17% | |
| 5.88 | 5.95 | 5.88 | 5.89 | -0.67% | |
| 5.91 | 5.95 | 5.85 | 5.93 | 0.00% | |
| 5.82 | 5.95 | 5.82 | 5.93 | +1.54% | |
| 5.91 | 5.94 | 5.83 | 5.84 | -1.18% | |
| 5.93 | 5.97 | 5.89 | 5.91 | -0.34% | |
| 5.91 | 5.97 | 5.91 | 5.93 | +0.51% | |
| 5.94 | 5.96 | 5.89 | 5.90 | -0.67% | |
| 5.99 | 6.00 | 5.92 | 5.94 | -1.00% | |
| 5.95 | 6.02 | 5.94 | 6.00 | +0.84% | |
| 6.02 | 6.03 | 5.94 | 5.95 | -0.83% | |
| 5.96 | 6.03 | 5.94 | 6.00 | +0.67% | |
| 5.95 | 5.99 | 5.88 | 5.96 | +2.94% | |
| 5.61 | 5.86 | 5.53 | 5.79 | +3.02% | |
| 5.61 | 5.68 | 5.60 | 5.62 | 0.00% | |
| 5.65 | 5.70 | 5.60 | 5.62 | -0.88% | |
| 5.77 | 5.77 | 5.66 | 5.67 | -0.87% | |
| 5.74 | 5.81 | 5.71 | 5.72 | -0.35% | |
| 5.70 | 5.78 | 5.70 | 5.74 | +1.06% | |
| 5.81 | 5.82 | 5.63 | 5.68 | -1.90% | |
| 5.75 | 5.80 | 5.74 | 5.79 | +0.87% | |
| 5.65 | 5.74 | 5.65 | 5.74 | +1.77% | |
| 5.58 | 5.69 | 5.58 | 5.64 | +1.08% | |
| 5.58 | 5.62 | 5.56 | 5.58 | +0.54% | |
| 5.57 | 5.60 | 5.55 | 5.55 | -0.36% | |
| 5.55 | 5.62 | 5.55 | 5.57 | -0.18% | |
| 5.57 | 5.61 | 5.55 | 5.58 | 0.00% | |
| 5.62 | 5.62 | 5.58 | 5.58 | -0.36% | |
| 5.64 | 5.64 | 5.58 | 5.60 | -0.36% | |
| 5.68 | 5.72 | 5.60 | 5.62 | -1.58% | |
| 5.70 | 5.73 | 5.68 | 5.71 | 0.00% | |
| 5.68 | 5.74 | 5.68 | 5.71 | +0.35% | |
| 5.66 | 5.73 | 5.66 | 5.69 | +0.53% | |
| 5.63 | 5.67 | 5.58 | 5.66 | +0.71% | |
| 5.65 | 5.68 | 5.62 | 5.62 | -0.35% | |
| 5.67 | 5.72 | 5.62 | 5.64 | +0.18% | |
| 5.69 | 5.71 | 5.61 | 5.63 | -1.05% | |
| 5.61 | 5.69 | 5.61 | 5.69 | +1.25% | |
| 5.62 | 5.66 | 5.59 | 5.62 | -0.71% | |
| 5.67 | 5.69 | 5.61 | 5.66 | -0.18% | |
| 5.65 | 5.68 | 5.59 | 5.67 | -0.18% | |
| 5.71 | 5.74 | 5.65 | 5.68 | -0.53% | |
| 5.83 | 5.92 | 5.65 | 5.71 | +6.13% | |
| 5.40 | 5.42 | 5.32 | 5.38 | 0.00% | |
| 5.30 | 5.42 | 5.27 | 5.38 | +1.89% | |
| 5.30 | 5.38 | 5.26 | 5.28 | -0.75% | |
| 5.34 | 5.37 | 5.28 | 5.32 | +0.19% | |
| 5.38 | 5.39 | 5.24 | 5.31 | +0.76% | |
| 5.28 | 5.32 | 5.24 | 5.27 | -0.94% | |
| 5.33 | 5.37 | 5.26 | 5.32 | -0.56% | |
| 5.38 | 5.44 | 5.35 | 5.35 | -0.37% | |
| 5.49 | 5.49 | 5.36 | 5.37 | -2.89% | |
| 5.55 | 5.58 | 5.49 | 5.53 | -1.25% | |
| 5.73 | 5.75 | 5.60 | 5.60 | -2.27% | |
| 5.71 | 5.75 | 5.69 | 5.73 | +0.70% | |
| 5.66 | 5.77 | 5.65 | 5.69 | +0.35% | |
| 5.66 | 5.70 | 5.58 | 5.67 | +0.53% | |
| 5.66 | 5.73 | 5.63 | 5.64 | -0.18% | |
| 5.57 | 5.67 | 5.55 | 5.65 | +2.17% | |
| 5.55 | 5.60 | 5.49 | 5.53 | -0.36% | |
| 5.62 | 5.81 | 5.51 | 5.55 | -29.30% | |
| 7.93 | 8.01 | 7.81 | 7.85 | -0.76% | |
| 7.68 | 7.96 | 7.67 | 7.91 | +2.73% | |
| 7.71 | 7.73 | 7.60 | 7.70 | -0.13% | |
| 7.60 | 7.72 | 7.49 | 7.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIV chart for longer ranges.