5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
+14.91%
Apartment Investment and Management Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.92 | $8.91 (-0.11%) | $8.99 | $8.80 | 1.07 M | $1.21 B |
| 03/11/2025 | $8.67 | $8.91 (2.77%) | $8.93 | $8.63 | 1.42 M | $1.22 B |
| 03/10/2025 | $8.76 | $8.66 (-1.14%) | $8.79 | $8.39 | 2.47 M | $1.18 B |
| 03/07/2025 | $8.89 | $8.79 (-1.12%) | $8.94 | $8.68 | 1.14 M | $1.20 B |
| 03/06/2025 | $8.94 | $8.87 (-0.78%) | $9.00 | $8.80 | 793,400 | $1.21 B |
| 03/05/2025 | $8.82 | $9.03 (2.38%) | $9.06 | $8.82 | 858,205 | $1.23 B |
| 03/04/2025 | $9.07 | $8.90 (-1.87%) | $9.13 | $8.89 | 1.09 M | $1.22 B |
| 03/03/2025 | $9.03 | $9.08 (0.55%) | $9.11 | $8.97 | 1.12 M | $1.24 B |
| 02/28/2025 | $8.93 | $9.05 (1.34%) | $9.08 | $8.91 | 1.77 M | $1.24 B |
| 02/27/2025 | $8.80 | $8.89 (1.02%) | $8.95 | $8.80 | 641,700 | $1.21 B |
| 02/26/2025 | $8.91 | $8.81 (-1.12%) | $9.01 | $8.81 | 583,506 | $1.20 B |
| 02/25/2025 | $8.98 | $8.94 (-0.45%) | $9.10 | $8.84 | 807,630 | $1.22 B |
| 02/24/2025 | $8.91 | $8.93 (0.22%) | $9.07 | $8.72 | 943,000 | $1.22 B |
| 02/21/2025 | $9.03 | $8.96 (-0.78%) | $9.06 | $8.88 | 932,213 | $1.22 B |
| 02/20/2025 | $8.92 | $8.98 (0.67%) | $9.02 | $8.91 | 733,000 | $1.23 B |
| 02/19/2025 | $8.82 | $8.95 (1.47%) | $8.97 | $8.82 | 1.21 M | $1.22 B |
| 02/18/2025 | $8.84 | $8.90 (0.68%) | $8.91 | $8.81 | 1.22 M | $1.22 B |
| 02/14/2025 | $8.96 | $8.87 (-1%) | $9.01 | $8.86 | 618,900 | $1.21 B |
| 02/13/2025 | $8.85 | $8.91 (0.68%) | $8.95 | $8.84 | 775,837 | $1.22 B |
| 02/12/2025 | $8.73 | $8.84 (1.26%) | $8.89 | $8.73 | 912,500 | $1.21 B |
| 02/11/2025 | $8.82 | $8.90 (0.91%) | $8.94 | $8.81 | 740,414 | $1.22 B |
| 02/10/2025 | $8.88 | $8.88 (0%) | $8.90 | $8.74 | 660,646 | $1.21 B |
| 02/07/2025 | $8.87 | $8.87 (0%) | $8.94 | $8.82 | 544,700 | $1.21 B |
| 02/06/2025 | $8.98 | $8.91 (-0.78%) | $9.05 | $8.84 | 1.18 M | $1.22 B |
| 02/05/2025 | $8.95 | $8.99 (0.45%) | $9.06 | $8.93 | 976,000 | $1.23 B |
| 02/04/2025 | $8.89 | $8.95 (0.67%) | $8.99 | $8.82 | 870,027 | $1.22 B |
| 02/03/2025 | $8.93 | $8.94 (0.11%) | $9.03 | $8.81 | 1.21 M | $1.22 B |
| 01/31/2025 | $9.14 | $9.04 (-1.09%) | $9.19 | $8.96 | 1.09 M | $1.24 B |
| 01/30/2025 | $9.11 | $9.11 (0%) | $9.29 | $9.07 | 2.67 M | $1.25 B |
| 01/29/2025 | $9.05 | $9.02 (-0.33%) | $9.13 | $8.92 | 1.59 M | $1.23 B |
| 01/28/2025 | $8.93 | $9.06 (1.46%) | $9.10 | $8.93 | 2.36 M | $1.24 B |
| 01/27/2025 | $8.98 | $8.96 (-0.22%) | $9.11 | $8.89 | 1.19 M | $1.23 B |
| 01/24/2025 | $8.89 | $8.93 (0.45%) | $9.01 | $8.84 | 558,746 | $1.22 B |
| 01/23/2025 | $9.01 | $8.93 (-0.89%) | $9.05 | $8.89 | 1.22 M | $1.22 B |
| 01/22/2025 | $9.03 | $9.02 (-0.11%) | $9.06 | $8.92 | 1.13 M | $1.23 B |
| 01/21/2025 | $9.08 | $9.07 (-0.11%) | $9.20 | $9.04 | 1.28 M | $1.24 B |
| 01/17/2025 | $9.10 | $9.01 (-0.99%) | $9.18 | $8.97 | 970,200 | $1.23 B |
| 01/16/2025 | $9.12 | $9.04 (-0.88%) | $9.13 | $8.97 | 1.45 M | $1.24 B |
| 01/15/2025 | $9.07 | $9.12 (0.55%) | $9.17 | $8.95 | 1.80 M | $1.25 B |
| 01/14/2025 | $8.59 | $8.89 (3.49%) | $8.99 | $8.56 | 2.73 M | $1.22 B |
| 01/13/2025 | $8.89 | $9.00 (1.24%) | $9.02 | $8.76 | 1.87 M | $1.23 B |
| 01/10/2025 | $9.05 | $8.94 (-1.22%) | $9.16 | $8.77 | 3.10 M | $1.22 B |
| 01/08/2025 | $8.58 | $8.61 (0.35%) | $8.65 | $8.50 | 682,200 | $1.18 B |
| 01/07/2025 | $8.70 | $8.65 (-0.57%) | $8.78 | $8.57 | 936,636 | $1.18 B |
| 01/06/2025 | $9.01 | $8.71 (-3.33%) | $9.04 | $8.71 | 792,546 | $1.19 B |
| 01/03/2025 | $9.08 | $8.99 (-0.99%) | $9.14 | $8.95 | 983,127 | $1.23 B |
| 01/02/2025 | $9.09 | $9.05 (-0.44%) | $9.09 | $8.92 | 1.21 M | $1.24 B |
| 12/31/2024 | $8.80 | $9.09 (3.3%) | $9.16 | $8.69 | 2.57 M | $1.24 B |
| 12/30/2024 | $8.31 | $8.39 (0.96%) | $8.42 | $8.15 | 842,011 | $1.15 B |
| 12/27/2024 | $8.29 | $8.32 (0.36%) | $8.39 | $8.22 | 994,231 | $1.14 B |
| 12/26/2024 | $8.23 | $8.36 (1.58%) | $8.39 | $8.23 | 593,500 | $1.14 B |
| 12/24/2024 | $8.20 | $8.27 (0.85%) | $8.27 | $8.19 | 708,300 | $1.13 B |
| 12/23/2024 | $8.23 | $8.20 (-0.36%) | $8.25 | $8.15 | 981,000 | $1.12 B |
| 12/20/2024 | $7.98 | $8.27 (3.63%) | $8.40 | $7.98 | 2.36 M | $1.13 B |
| 12/19/2024 | $8.28 | $8.03 (-3.02%) | $8.34 | $8.02 | 864,944 | $1.10 B |
| 12/18/2024 | $8.54 | $8.21 (-3.86%) | $8.78 | $8.20 | 983,840 | $1.12 B |
| 12/17/2024 | $8.66 | $8.59 (-0.81%) | $8.69 | $8.55 | 630,934 | $1.17 B |
| 12/16/2024 | $8.64 | $8.65 (0.12%) | $8.88 | $8.57 | 838,100 | $1.18 B |
| 12/13/2024 | $8.75 | $8.62 (-1.49%) | $8.79 | $8.50 | 957,305 | $1.18 B |
| 12/12/2024 | $8.74 | $8.81 (0.8%) | $8.86 | $8.72 | 560,912 | $1.20 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.
