Apartment Investment & Mgmt (AIV)

Historical Prices For Apartment Investment & Mgmt (AIV)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	5.33	5.37	5.26	5.32	2,759,653	5.32
10/30/2025	5.38	5.44	5.35	5.35	1,003,621	5.35
10/29/2025	5.49	5.49	5.36	5.37	1,810,132	5.37
10/28/2025	5.55	5.58	5.49	5.53	1,198,049	5.53
10/27/2025	5.73	5.75	5.60	5.60	1,374,871	5.60
10/24/2025	5.71	5.75	5.69	5.73	1,205,859	5.73
10/23/2025	5.66	5.77	5.65	5.69	7,212,153	5.69
10/22/2025	5.66	5.70	5.58	5.67	1,962,103	5.67
10/21/2025	5.66	5.73	5.63	5.64	1,686,469	5.64
10/20/2025	5.57	5.67	5.55	5.65	1,525,172	5.65
10/17/2025	5.55	5.60	5.49	5.53	2,999,855	5.53
10/16/2025	5.62	5.81	5.51	5.55	5,705,188	5.55
10/15/2025	7.93	8.01	7.81	7.85	2,991,709	5.62
10/14/2025	7.68	7.96	7.67	7.91	2,432,365	5.66
10/13/2025	7.71	7.73	7.59	7.70	1,322,743	5.51
10/10/2025	7.60	7.72	7.49	7.71	1,881,270	5.52
10/09/2025	7.63	7.63	7.54	7.60	1,140,274	5.44
10/08/2025	7.63	0.00	7.56	7.60	991,652	5.44
10/07/2025	7.70	7.73	7.61	7.65	1,356,457	5.48
10/06/2025	7.81	7.84	7.64	7.71	1,883,355	5.52
10/03/2025	7.71	7.88	7.71	7.79	1,153,615	5.58
10/02/2025	7.87	7.91	7.67	7.70	1,934,522	5.51
10/01/2025	7.86	8.00	7.86	7.88	1,049,262	5.64
9/30/2025	7.74	7.94	7.73	7.93	3,502,612	5.68
9/29/2025	7.75	7.82	7.66	7.74	7,606,553	5.54
9/26/2025	7.68	8.03	7.68	7.74	2,221,519	5.54
9/25/2025	7.72	7.80	7.66	7.68	1,599,449	5.50
9/24/2025	7.75	7.78	7.68	7.69	1,789,726	5.51
9/23/2025	7.76	7.88	7.70	7.74	1,774,298	5.54
9/22/2025	7.89	7.89	7.74	7.78	2,103,635	5.57
9/19/2025	7.93	7.94	7.84	7.85	2,065,617	5.62
9/18/2025	7.81	7.96	7.78	7.90	3,658,688	5.66
9/17/2025	7.86	7.91	7.75	7.80	3,673,090	5.58
9/16/2025	7.86	7.98	7.63	7.85	4,743,292	5.62
9/15/2025	7.50	7.50	7.40	7.42	1,647,897	5.31
9/12/2025	7.60	7.60	7.49	7.51	1,305,664	5.38
9/11/2025	7.48	7.63	7.48	7.59	1,160,401	5.43
9/10/2025	7.67	7.73	7.48	7.49	1,943,858	5.36
9/09/2025	7.68	7.75	7.67	7.69	1,183,919	5.51
9/08/2025	7.78	7.82	7.67	7.71	1,200,782	5.52
9/05/2025	7.85	7.88	7.73	7.83	1,193,327	5.61
9/04/2025	7.79	7.85	7.70	7.79	927,684	5.58
9/03/2025	7.68	7.77	7.61	7.76	968,222	5.56
9/02/2025	7.75	7.79	7.64	7.70	1,392,545	5.51
8/29/2025	7.83	7.87	7.80	7.83	903,000	5.61
8/28/2025	7.91	7.92	7.75	7.84	839,869	5.61
8/27/2025	7.80	7.90	7.78	7.89	936,466	5.65
8/26/2025	7.76	7.86	7.71	7.79	1,762,196	5.58
8/25/2025	7.76	7.83	7.66	7.74	1,938,422	5.54
8/22/2025	7.70	7.89	7.67	7.77	2,592,628	5.56
8/21/2025	7.63	7.72	7.59	7.64	1,455,258	5.47
8/20/2025	7.77	7.89	7.66	7.66	1,700,478	5.48
8/19/2025	7.73	7.79	7.66	7.74	1,905,914	5.54
8/18/2025	7.86	7.92	7.68	7.68	1,126,611	5.50
8/15/2025	7.79	7.90	7.75	7.88	1,673,679	5.64
8/14/2025	7.86	7.89	7.75	7.80	1,190,438	5.58
8/13/2025	7.65	7.93	7.58	7.91	2,486,688	5.66
8/12/2025	7.68	7.80	7.49	7.61	6,118,478	5.45
8/11/2025	8.11	8.25	7.87	7.91	3,398,608	5.66
8/08/2025	8.38	8.38	7.97	8.04	4,207,563	5.76
8/07/2025	8.80	8.82	8.24	8.34	3,269,874	5.97
8/06/2025	8.66	8.79	8.63	8.66	1,049,355	6.20
8/05/2025	8.48	8.68	8.45	8.68	653,781	6.21
8/04/2025	8.64	8.64	8.38	8.47	927,650	6.06
8/01/2025	8.47	8.49	8.32	8.39	932,787	6.01