5 DAY PERFORMANCE
+39.38%
1 MONTH PERFORMANCE
+45.07%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
-6.30%
YEAR-TO-DATE PERFORMANCE
-14.14%
1 YEAR PERFORMANCE
-10.08%
Apartment Investment and Management Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.55 | $5.57 (0.36%) | $5.62 | $5.55 | 984.10 K | $773.93 M |
| 12/04/2025 | $5.57 | $5.58 (0.18%) | $5.61 | $5.55 | 1.49 M | $775.32 M |
| 12/03/2025 | $5.62 | $5.58 (-0.71%) | $5.62 | $5.58 | 1.41 M | $775.32 M |
| 12/02/2025 | $5.64 | $5.60 (-0.71%) | $5.64 | $5.58 | 1.39 M | $778.10 M |
| 12/01/2025 | $5.68 | $5.62 (-1.06%) | $5.72 | $5.60 | 1.60 M | $780.88 M |
| 11/28/2025 | $5.70 | $5.71 (0.18%) | $5.73 | $5.68 | 436.80 K | $793.38 M |
| 11/26/2025 | $5.68 | $5.71 (0.53%) | $5.74 | $5.68 | 824.92 K | $793.38 M |
| 11/25/2025 | $5.66 | $5.69 (0.53%) | $5.73 | $5.66 | 1.30 M | $790.60 M |
| 11/24/2025 | $5.63 | $5.66 (0.53%) | $5.67 | $5.58 | 1.28 M | $786.43 M |
| 11/21/2025 | $5.65 | $5.62 (-0.53%) | $5.68 | $5.62 | 1.09 M | $780.88 M |
| 11/20/2025 | $5.67 | $5.64 (-0.53%) | $5.72 | $5.62 | 1.34 M | $783.66 M |
| 11/19/2025 | $5.69 | $5.63 (-1.05%) | $5.71 | $5.61 | 2.12 M | $782.27 M |
| 11/18/2025 | $5.61 | $5.69 (1.43%) | $5.69 | $5.61 | 1.74 M | $790.60 M |
| 11/17/2025 | $5.62 | $5.62 (0%) | $5.66 | $5.59 | 2.76 M | $780.88 M |
| 11/14/2025 | $5.67 | $5.66 (-0.18%) | $5.69 | $5.61 | 1.39 M | $786.43 M |
| 11/13/2025 | $5.65 | $5.67 (0.35%) | $5.68 | $5.59 | 3.09 M | $787.82 M |
| 11/12/2025 | $5.71 | $5.68 (-0.53%) | $5.74 | $5.65 | 2.63 M | $789.21 M |
| 11/11/2025 | $5.83 | $5.71 (-2.06%) | $5.92 | $5.65 | 5.73 M | $793.38 M |
| 11/10/2025 | $5.40 | $5.38 (-0.37%) | $5.42 | $5.32 | 1.66 M | $747.53 M |
| 11/07/2025 | $5.30 | $5.38 (1.51%) | $5.42 | $5.27 | 2.25 M | $747.53 M |
| 11/06/2025 | $5.30 | $5.28 (-0.38%) | $5.38 | $5.26 | 2.10 M | $725.16 M |
| 11/05/2025 | $5.34 | $5.32 (-0.37%) | $5.37 | $5.28 | 2.11 M | $730.65 M |
| 11/04/2025 | $5.38 | $5.31 (-1.3%) | $5.39 | $5.24 | 1.50 M | $729.28 M |
| 11/03/2025 | $5.28 | $5.27 (-0.19%) | $5.32 | $5.24 | 2.50 M | $723.79 M |
| 10/31/2025 | $5.33 | $5.32 (-0.19%) | $5.37 | $5.26 | 2.76 M | $730.65 M |
| 10/30/2025 | $5.38 | $5.35 (-0.56%) | $5.44 | $5.35 | 1.00 M | $734.77 M |
| 10/29/2025 | $5.49 | $5.37 (-2.19%) | $5.49 | $5.36 | 1.81 M | $737.52 M |
| 10/28/2025 | $5.55 | $5.53 (-0.36%) | $5.58 | $5.49 | 1.20 M | $759.50 M |
| 10/27/2025 | $5.73 | $5.60 (-2.27%) | $5.75 | $5.60 | 1.37 M | $769.11 M |
| 10/24/2025 | $5.71 | $5.73 (0.35%) | $5.75 | $5.69 | 1.21 M | $786.96 M |
| 10/23/2025 | $5.66 | $5.69 (0.53%) | $5.77 | $5.65 | 7.21 M | $781.47 M |
| 10/22/2025 | $5.66 | $5.67 (0.18%) | $5.70 | $5.58 | 1.96 M | $778.72 M |
| 10/21/2025 | $5.66 | $5.64 (-0.35%) | $5.73 | $5.63 | 1.69 M | $774.60 M |
| 10/20/2025 | $5.57 | $5.65 (1.44%) | $5.67 | $5.55 | 1.53 M | $775.98 M |
| 10/17/2025 | $5.55 | $5.53 (-0.36%) | $5.60 | $5.49 | 3.00 M | $759.50 M |
| 10/16/2025 | $5.62 | $5.55 (-1.25%) | $5.81 | $5.51 | 5.71 M | $762.24 M |
| 10/15/2025 | $7.93 | $7.85 (-1.01%) | $8.01 | $7.81 | 2.99 M | $1.08 B |
| 10/14/2025 | $7.68 | $7.91 (2.99%) | $7.96 | $7.67 | 2.43 M | $1.09 B |
| 10/13/2025 | $7.71 | $7.70 (-0.13%) | $7.73 | $7.60 | 1.33 M | $1.06 B |
| 10/10/2025 | $7.60 | $7.71 (1.45%) | $7.72 | $7.49 | 1.88 M | $1.06 B |
| 10/09/2025 | $7.63 | $7.60 (-0.39%) | $7.63 | $7.54 | 1.14 M | $1.04 B |
| 10/08/2025 | $7.63 | $7.60 (-0.39%) | $7.66 | $7.56 | 991.60 K | $1.04 B |
| 10/07/2025 | $7.70 | $7.65 (-0.65%) | $7.73 | $7.61 | 1.36 M | $1.05 B |
| 10/06/2025 | $7.81 | $7.71 (-1.28%) | $7.85 | $7.65 | 1.88 M | $1.06 B |
| 10/03/2025 | $7.71 | $7.79 (1.04%) | $7.88 | $7.71 | 1.15 M | $1.07 B |
| 10/02/2025 | $7.87 | $7.70 (-2.16%) | $7.91 | $7.67 | 1.93 M | $1.06 B |
| 10/01/2025 | $7.86 | $7.88 (0.25%) | $8.00 | $7.86 | 1.05 M | $1.08 B |
| 09/30/2025 | $7.74 | $7.93 (2.45%) | $7.94 | $7.73 | 3.50 M | $1.09 B |
| 09/29/2025 | $7.75 | $7.74 (-0.13%) | $7.82 | $7.66 | 7.61 M | $1.06 B |
| 09/26/2025 | $7.68 | $7.74 (0.78%) | $8.03 | $7.68 | 2.20 M | $1.06 B |
| 09/25/2025 | $7.72 | $7.68 (-0.52%) | $7.80 | $7.66 | 1.60 M | $1.05 B |
| 09/24/2025 | $7.75 | $7.69 (-0.77%) | $7.78 | $7.68 | 1.79 M | $1.06 B |
| 09/23/2025 | $7.76 | $7.74 (-0.26%) | $7.88 | $7.70 | 1.77 M | $1.06 B |
| 09/22/2025 | $7.89 | $7.78 (-1.39%) | $7.89 | $7.74 | 2.11 M | $1.07 B |
| 09/19/2025 | $7.93 | $7.85 (-1.01%) | $7.94 | $7.84 | 2.07 M | $1.08 B |
| 09/18/2025 | $7.81 | $7.90 (1.15%) | $7.96 | $7.78 | 3.66 M | $1.08 B |
| 09/17/2025 | $7.86 | $7.80 (-0.76%) | $7.91 | $7.76 | 3.67 M | $1.07 B |
| 09/16/2025 | $7.86 | $7.85 (-0.13%) | $7.98 | $7.63 | 4.74 M | $1.08 B |
| 09/15/2025 | $7.50 | $7.42 (-1.07%) | $7.51 | $7.40 | 1.65 M | $1.02 B |
| 09/12/2025 | $7.60 | $7.51 (-1.18%) | $7.60 | $7.49 | 1.31 M | $1.03 B |
| 09/11/2025 | $7.48 | $7.59 (1.47%) | $7.63 | $7.48 | 1.16 M | $1.04 B |
| 09/10/2025 | $7.67 | $7.49 (-2.35%) | $7.73 | $7.48 | 1.94 M | $1.03 B |
| 09/09/2025 | $7.68 | $7.69 (0.13%) | $7.75 | $7.67 | 1.18 M | $1.06 B |
| 09/08/2025 | $7.78 | $7.71 (-0.9%) | $7.82 | $7.67 | 1.20 M | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
