5 DAY PERFORMANCE
+45.89%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
+7.85%
6 MONTH PERFORMANCE
-29.00%
YEAR-TO-DATE PERFORMANCE
-28.28%
1 YEAR PERFORMANCE
-51.03%
Apartment Investment & Management Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.91 | $2.97 (2.06%) | $3.00 | $2.91 | 2.79 M | $406.60 M |
| 06/25/2026 | $2.90 | $2.90 (0%) | $2.91 | $2.86 | 1.77 M | $397.02 M |
| 06/24/2026 | $2.94 | $2.92 (-0.68%) | $2.95 | $2.91 | 1.19 M | $399.76 M |
| 06/23/2026 | $2.91 | $2.92 (0.34%) | $2.94 | $2.90 | 1.77 M | $399.76 M |
| 06/22/2026 | $2.90 | $2.90 (0%) | $2.92 | $2.89 | 1.73 M | $397.02 M |
| 06/18/2026 | $2.89 | $2.90 (0.35%) | $2.93 | $2.89 | 2.42 M | $397.02 M |
| 06/17/2026 | $2.90 | $2.90 (0%) | $2.91 | $2.86 | 3.06 M | $397.02 M |
| 06/16/2026 | $2.89 | $2.91 (0.69%) | $2.93 | $2.88 | 2.55 M | $398.39 M |
| 06/15/2026 | $2.88 | $2.87 (-0.35%) | $2.89 | $2.85 | 1.20 M | $392.91 M |
| 06/12/2026 | $2.88 | $2.88 (0%) | $2.90 | $2.87 | 758.04 K | $394.28 M |
| 06/11/2026 | $2.89 | $2.87 (-0.69%) | $2.92 | $2.86 | 1.98 M | $392.91 M |
| 06/10/2026 | $2.93 | $2.89 (-1.37%) | $2.94 | $2.89 | 1.75 M | $395.65 M |
| 06/09/2026 | $2.98 | $2.92 (-2.01%) | $3.00 | $2.89 | 2.27 M | $399.76 M |
| 06/08/2026 | $3.04 | $2.95 (-2.96%) | $3.06 | $2.95 | 1.53 M | $403.86 M |
| 06/05/2026 | $3.07 | $3.03 (-1.3%) | $3.10 | $3.02 | 2.07 M | $414.82 M |
| 06/04/2026 | $2.98 | $3.06 (2.68%) | $3.07 | $2.98 | 3.64 M | $418.92 M |
| 06/03/2026 | $4.26 | $4.28 (0.47%) | $4.30 | $4.25 | 989.28 K | $585.94 M |
| 06/02/2026 | $4.26 | $4.29 (0.7%) | $4.29 | $4.22 | 1.13 M | $587.31 M |
| 06/01/2026 | $4.20 | $4.28 (1.9%) | $4.29 | $4.20 | 847.12 K | $585.94 M |
| 05/29/2026 | $4.22 | $4.20 (-0.47%) | $4.23 | $4.19 | 1.51 M | $574.99 M |
| 05/28/2026 | $4.22 | $4.23 (0.24%) | $4.25 | $4.20 | 755.85 K | $579.10 M |
| 05/27/2026 | $4.23 | $4.23 (0%) | $4.25 | $4.20 | 943.80 K | $579.10 M |
| 05/26/2026 | $4.28 | $4.21 (-1.64%) | $4.28 | $4.17 | 1.10 M | $576.36 M |
| 05/22/2026 | $4.23 | $4.24 (0.24%) | $4.28 | $4.22 | 626.90 K | $580.47 M |
| 05/21/2026 | $4.23 | $4.22 (-0.24%) | $4.25 | $4.20 | 577.00 K | $577.73 M |
| 05/20/2026 | $4.23 | $4.25 (0.47%) | $4.26 | $4.22 | 691.03 K | $581.84 M |
| 05/19/2026 | $4.22 | $4.22 (0%) | $4.26 | $4.21 | 997.61 K | $577.73 M |
| 05/18/2026 | $4.20 | $4.23 (0.71%) | $4.26 | $4.20 | 996.73 K | $579.10 M |
| 05/15/2026 | $4.21 | $4.19 (-0.48%) | $4.23 | $4.15 | 1.27 M | $573.62 M |
| 05/14/2026 | $4.26 | $4.23 (-0.7%) | $4.28 | $4.23 | 1.11 M | $579.10 M |
| 05/13/2026 | $4.28 | $4.26 (-0.47%) | $4.29 | $4.23 | 1.01 M | $583.21 M |
| 05/12/2026 | $4.32 | $4.28 (-0.93%) | $4.32 | $4.28 | 1.03 M | $585.94 M |
| 05/11/2026 | $4.24 | $4.32 (1.89%) | $4.32 | $4.23 | 2.27 M | $591.42 M |
| 05/08/2026 | $4.31 | $4.24 (-1.62%) | $4.33 | $4.23 | 1.48 M | $580.47 M |
| 05/07/2026 | $4.22 | $4.31 (2.13%) | $4.32 | $4.22 | 2.52 M | $590.05 M |
| 05/06/2026 | $4.26 | $4.24 (-0.47%) | $4.28 | $4.23 | 847.74 K | $580.47 M |
| 05/05/2026 | $4.26 | $4.25 (-0.23%) | $4.26 | $4.24 | 1.19 M | $581.84 M |
| 05/04/2026 | $4.25 | $4.25 (0%) | $4.28 | $4.24 | 916.23 K | $581.84 M |
| 05/01/2026 | $4.26 | $4.26 (0%) | $4.30 | $4.25 | 1.48 M | $583.21 M |
| 04/30/2026 | $4.19 | $4.25 (1.43%) | $4.26 | $4.19 | 1.07 M | $581.84 M |
| 04/29/2026 | $4.26 | $4.21 (-1.17%) | $4.26 | $4.19 | 1.09 M | $576.36 M |
| 04/28/2026 | $4.27 | $4.26 (-0.23%) | $4.27 | $4.23 | 1.39 M | $583.21 M |
| 04/27/2026 | $4.22 | $4.23 (0.24%) | $4.27 | $4.22 | 1.27 M | $579.10 M |
| 04/24/2026 | $4.21 | $4.23 (0.48%) | $4.26 | $4.21 | 843.35 K | $579.10 M |
| 04/23/2026 | $4.21 | $4.24 (0.71%) | $4.27 | $4.19 | 1.34 M | $580.47 M |
| 04/22/2026 | $4.19 | $4.21 (0.48%) | $4.22 | $4.18 | 1.58 M | $576.36 M |
| 04/21/2026 | $4.26 | $4.17 (-2.11%) | $4.26 | $4.17 | 1.47 M | $570.89 M |
| 04/20/2026 | $4.24 | $4.25 (0.24%) | $4.28 | $4.22 | 1.36 M | $581.84 M |
| 04/17/2026 | $4.20 | $4.24 (0.95%) | $4.26 | $4.20 | 2.00 M | $580.47 M |
| 04/16/2026 | $4.10 | $4.18 (1.95%) | $4.19 | $4.10 | 1.51 M | $572.25 M |
| 04/15/2026 | $4.10 | $4.11 (0.24%) | $4.13 | $4.03 | 1.45 M | $562.67 M |
| 04/14/2026 | $4.09 | $4.10 (0.24%) | $4.11 | $4.06 | 3.03 M | $561.30 M |
| 04/13/2026 | $4.07 | $4.08 (0.25%) | $4.09 | $4.04 | 1.37 M | $558.56 M |
| 04/10/2026 | $4.06 | $4.08 (0.49%) | $4.08 | $4.04 | 872.21 K | $558.56 M |
| 04/09/2026 | $4.09 | $4.07 (-0.49%) | $4.09 | $4.04 | 1.40 M | $557.20 M |
| 04/08/2026 | $4.09 | $4.08 (-0.24%) | $4.10 | $4.04 | 1.61 M | $558.56 M |
| 04/07/2026 | $4.04 | $4.04 (0%) | $4.07 | $4.03 | 1.30 M | $553.09 M |
| 04/06/2026 | $4.05 | $4.04 (-0.25%) | $4.05 | $4.01 | 1.17 M | $553.09 M |
| 04/02/2026 | $4.00 | $4.05 (1.25%) | $4.07 | $3.99 | 1.40 M | $554.46 M |
| 04/01/2026 | $4.07 | $4.02 (-1.23%) | $4.07 | $4.01 | 1.37 M | $550.35 M |
| 03/31/2026 | $4.02 | $4.07 (1.24%) | $4.09 | $4.00 | 2.39 M | $557.20 M |
| 03/30/2026 | $3.96 | $3.98 (0.51%) | $4.03 | $3.96 | 1.15 M | $544.87 M |
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.
