5 DAY PERFORMANCE
+120.73%
1 MONTH PERFORMANCE
+73.17%
3 MONTH PERFORMANCE
+52.69%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
-28.28%
1 YEAR PERFORMANCE
-43.95%
Apartment Investment & Management Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.77 | $1.78 (0.28%) | $1.79 | $1.72 | 1.92 M | $245.84 M |
| 10/08/2026 | $1.78 | $1.78 (0%) | $1.80 | $1.73 | 3.74 M | $244.47 M |
| 10/07/2026 | $1.84 | $1.76 (-4.35%) | $1.87 | $1.76 | 1.86 M | $241.72 M |
| 10/06/2026 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.87 | 1.45 M | $256.83 M |
| 10/05/2026 | $1.91 | $1.88 (-1.57%) | $1.92 | $1.87 | 1.93 M | $258.20 M |
| 10/02/2026 | $2.00 | $1.93 (-3.5%) | $2.01 | $1.92 | 2.19 M | $265.07 M |
| 10/01/2026 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.97 | 5.22 M | $273.31 M |
| 09/30/2026 | $2.08 | $1.98 (-4.81%) | $2.08 | $1.92 | 3.73 M | $271.94 M |
| 09/29/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.05 | 2.56 M | $282.92 M |
| 09/28/2026 | $2.17 | $2.14 (-1.38%) | $2.18 | $2.12 | 1.73 M | $293.91 M |
| 09/25/2026 | $2.18 | $2.18 (0%) | $2.18 | $2.15 | 1.22 M | $299.40 M |
| 09/24/2026 | $2.19 | $2.18 (-0.46%) | $2.22 | $2.14 | 3.24 M | $299.40 M |
| 09/23/2026 | $2.16 | $2.20 (1.85%) | $2.21 | $2.12 | 5.18 M | $302.15 M |
| 09/22/2026 | $2.17 | $2.16 (-0.46%) | $2.19 | $2.15 | 1.27 M | $296.66 M |
| 09/21/2026 | $2.18 | $2.16 (-0.92%) | $2.19 | $2.14 | 2.40 M | $296.66 M |
| 09/18/2026 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.17 | 1.03 M | $299.40 M |
| 09/17/2026 | $2.26 | $2.22 (-1.77%) | $2.29 | $2.22 | 1.72 M | $304.90 M |
| 09/16/2026 | $2.29 | $2.25 (-1.75%) | $2.33 | $2.25 | 1.84 M | $309.02 M |
| 09/15/2026 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.27 | 1.46 M | $314.51 M |
| 09/14/2026 | $2.39 | $2.37 (-0.84%) | $2.42 | $2.32 | 2.58 M | $325.50 M |
| 09/11/2026 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.40 | 948.71 K | $329.62 M |
| 09/10/2026 | $2.46 | $2.44 (-0.81%) | $2.46 | $2.42 | 2.06 M | $335.11 M |
| 09/09/2026 | $2.48 | $2.46 (-0.81%) | $2.50 | $2.46 | 1.78 M | $337.86 M |
| 09/08/2026 | $2.55 | $2.48 (-2.75%) | $2.56 | $2.48 | 1.27 M | $340.61 M |
| 09/04/2026 | $2.52 | $2.56 (1.59%) | $2.59 | $2.52 | 792.19 K | $351.59 M |
| 09/03/2026 | $2.56 | $2.54 (-0.78%) | $2.58 | $2.53 | 512.04 K | $348.85 M |
| 09/02/2026 | $2.54 | $2.56 (0.79%) | $2.57 | $2.53 | 608.65 K | $351.59 M |
| 09/01/2026 | $2.52 | $2.55 (1.19%) | $2.57 | $2.51 | 1.30 M | $350.22 M |
| 08/31/2026 | $2.52 | $2.51 (-0.4%) | $2.54 | $2.50 | 4.89 M | $344.73 M |
| 08/28/2026 | $2.50 | $2.55 (2%) | $2.60 | $2.50 | 1.70 M | $350.22 M |
| 08/27/2026 | $2.52 | $2.51 (-0.4%) | $2.54 | $2.49 | 1.07 M | $344.73 M |
| 08/26/2026 | $2.57 | $2.53 (-1.56%) | $2.58 | $2.52 | 2.23 M | $347.47 M |
| 08/25/2026 | $2.58 | $2.58 (0%) | $2.61 | $2.57 | 481.85 K | $354.34 M |
| 08/24/2026 | $2.62 | $2.60 (-0.76%) | $2.64 | $2.59 | 771.52 K | $357.09 M |
| 08/21/2026 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.61 | 504.75 K | $359.83 M |
| 08/20/2026 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.60 | 772.40 K | $358.46 M |
| 08/19/2026 | $2.62 | $2.63 (0.38%) | $2.65 | $2.61 | 656.10 K | $361.21 M |
| 08/18/2026 | $2.62 | $2.62 (0%) | $2.65 | $2.62 | 968.13 K | $359.83 M |
| 08/17/2026 | $2.62 | $2.62 (0%) | $2.63 | $2.59 | 864.15 K | $359.83 M |
| 08/14/2026 | $2.62 | $2.64 (0.76%) | $2.67 | $2.60 | 710.80 K | $362.58 M |
| 08/13/2026 | $2.60 | $2.61 (0.38%) | $2.63 | $2.60 | 819.83 K | $358.46 M |
| 08/12/2026 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.59 | 756.70 K | $358.46 M |
| 08/11/2026 | $2.64 | $2.59 (-1.89%) | $2.67 | $2.59 | 883.90 K | $355.71 M |
| 08/10/2026 | $2.65 | $2.62 (-1.13%) | $2.67 | $2.59 | 1.25 M | $359.83 M |
| 08/07/2026 | $2.65 | $2.66 (0.38%) | $2.69 | $2.64 | 1.04 M | $365.33 M |
| 08/06/2026 | $2.68 | $2.65 (-1.12%) | $2.68 | $2.62 | 723.04 K | $363.95 M |
| 08/05/2026 | $2.66 | $2.65 (-0.38%) | $2.68 | $2.64 | 815.06 K | $363.95 M |
| 08/04/2026 | $2.69 | $2.67 (-0.74%) | $2.71 | $2.66 | 721.31 K | $366.70 M |
| 08/03/2026 | $2.69 | $2.69 (0%) | $2.74 | $2.69 | 606.40 K | $369.45 M |
| 07/31/2026 | $2.66 | $2.69 (1.13%) | $2.71 | $2.65 | 618.04 K | $368.27 M |
| 07/30/2026 | $2.61 | $2.66 (1.92%) | $2.68 | $2.61 | 665.80 K | $364.16 M |
| 07/29/2026 | $2.64 | $2.62 (-0.76%) | $2.66 | $2.60 | 794.50 K | $358.69 M |
| 07/28/2026 | $2.64 | $2.61 (-1.14%) | $2.65 | $2.60 | 732.42 K | $357.32 M |
| 07/27/2026 | $2.68 | $2.62 (-2.24%) | $2.70 | $2.62 | 800.81 K | $358.69 M |
| 07/24/2026 | $2.65 | $2.64 (-0.38%) | $2.66 | $2.64 | 796.03 K | $361.42 M |
| 07/23/2026 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.59 | 859.85 K | $361.42 M |
| 07/22/2026 | $2.70 | $2.62 (-2.96%) | $2.71 | $2.62 | 889.91 K | $358.69 M |
| 07/21/2026 | $2.67 | $2.70 (1.12%) | $2.71 | $2.63 | 1.30 M | $369.64 M |
| 07/20/2026 | $2.72 | $2.67 (-1.84%) | $2.76 | $2.67 | 1.56 M | $365.53 M |
| 07/17/2026 | $2.75 | $2.73 (-0.73%) | $2.78 | $2.71 | 1.39 M | $373.75 M |
| 07/16/2026 | $2.74 | $2.78 (1.46%) | $2.80 | $2.74 | 872.40 K | $380.59 M |
| 07/15/2026 | $2.77 | $2.75 (-0.72%) | $2.81 | $2.73 | 1.22 M | $376.48 M |
| 07/14/2026 | $2.79 | $2.78 (-0.36%) | $2.82 | $2.77 | 1.04 M | $380.59 M |
| 07/13/2026 | $2.82 | $2.80 (-0.71%) | $2.84 | $2.79 | 1.08 M | $383.33 M |
| 07/10/2026 | $2.81 | $2.80 (-0.36%) | $2.83 | $2.78 | 1.14 M | $383.33 M |
| 07/09/2026 | $2.86 | $2.79 (-2.45%) | $2.86 | $2.79 | 1.68 M | $381.96 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.
