5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
-26.80%
6 MONTH PERFORMANCE
-24.87%
YEAR-TO-DATE PERFORMANCE
-28.28%
1 YEAR PERFORMANCE
-46.75%
Apartment Investment & Management Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.28 | $4.26 (-0.47%) | $4.29 | $4.23 | 1.00 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 | $586.59 M |
| 05/05/2026 | $4.26 | $4.25 (-0.23%) | $4.26 | $4.24 | 1.19 M | $587.97 M |
| 05/04/2026 | $4.25 | $4.25 (0%) | $4.28 | $4.24 | 916.23 K | $587.97 M |
| 05/01/2026 | $4.26 | $4.26 (0%) | $4.30 | $4.25 | 1.48 M | $589.36 M |
| 04/30/2026 | $4.19 | $4.25 (1.43%) | $4.26 | $4.19 | 1.07 M | $587.97 M |
| 04/29/2026 | $4.26 | $4.21 (-1.17%) | $4.26 | $4.19 | 1.09 M | $582.44 M |
| 04/28/2026 | $4.27 | $4.26 (-0.23%) | $4.27 | $4.23 | 1.39 M | $589.36 M |
| 04/27/2026 | $4.22 | $4.23 (0.24%) | $4.27 | $4.22 | 1.27 M | $585.21 M |
| 04/24/2026 | $4.21 | $4.23 (0.48%) | $4.26 | $4.21 | 843.35 K | $585.21 M |
| 04/23/2026 | $4.21 | $4.24 (0.71%) | $4.27 | $4.19 | 1.34 M | $586.59 M |
| 04/22/2026 | $4.19 | $4.21 (0.48%) | $4.22 | $4.18 | 1.58 M | $582.44 M |
| 04/21/2026 | $4.26 | $4.17 (-2.11%) | $4.26 | $4.17 | 1.47 M | $576.91 M |
| 04/20/2026 | $4.24 | $4.25 (0.24%) | $4.28 | $4.22 | 1.36 M | $587.97 M |
| 04/17/2026 | $4.20 | $4.24 (0.95%) | $4.26 | $4.20 | 2.00 M | $586.59 M |
| 04/16/2026 | $4.10 | $4.18 (1.95%) | $4.19 | $4.10 | 1.51 M | $578.29 M |
| 04/15/2026 | $4.10 | $4.11 (0.24%) | $4.13 | $4.03 | 1.45 M | $568.61 M |
| 04/14/2026 | $4.09 | $4.10 (0.24%) | $4.11 | $4.06 | 3.03 M | $567.22 M |
| 04/13/2026 | $4.07 | $4.08 (0.25%) | $4.09 | $4.04 | 1.37 M | $564.46 M |
| 04/10/2026 | $4.06 | $4.08 (0.49%) | $4.08 | $4.04 | 872.21 K | $564.46 M |
| 04/09/2026 | $4.09 | $4.07 (-0.49%) | $4.09 | $4.04 | 1.40 M | $563.07 M |
| 04/08/2026 | $4.09 | $4.08 (-0.24%) | $4.10 | $4.04 | 1.61 M | $564.46 M |
| 04/07/2026 | $4.04 | $4.04 (0%) | $4.07 | $4.03 | 1.30 M | $558.92 M |
| 04/06/2026 | $4.05 | $4.04 (-0.25%) | $4.05 | $4.01 | 1.17 M | $558.92 M |
| 04/02/2026 | $4.00 | $4.05 (1.25%) | $4.07 | $3.99 | 1.40 M | $560.31 M |
| 04/01/2026 | $4.07 | $4.02 (-1.23%) | $4.07 | $4.01 | 1.37 M | $556.15 M |
| 03/31/2026 | $4.02 | $4.07 (1.24%) | $4.09 | $4.00 | 2.39 M | $563.07 M |
| 03/30/2026 | $3.96 | $3.98 (0.51%) | $4.03 | $3.96 | 1.15 M | $550.62 M |
| 03/27/2026 | $4.01 | $3.95 (-1.5%) | $4.03 | $3.94 | 2.25 M | $546.47 M |
| 03/26/2026 | $4.05 | $4.02 (-0.74%) | $4.07 | $4.01 | 1.71 M | $556.15 M |
| 03/25/2026 | $4.05 | $4.06 (0.25%) | $4.09 | $4.04 | 1.33 M | $561.69 M |
| 03/24/2026 | $4.08 | $4.03 (-1.23%) | $4.10 | $4.01 | 2.72 M | $557.54 M |
| 03/23/2026 | $4.09 | $4.09 (0%) | $4.14 | $4.06 | 2.45 M | $565.84 M |
| 03/20/2026 | $4.20 | $4.05 (-3.57%) | $4.20 | $4.05 | 4.28 M | $560.31 M |
| 03/19/2026 | $4.17 | $4.18 (0.24%) | $4.20 | $4.16 | 2.42 M | $578.29 M |
| 03/18/2026 | $4.21 | $4.19 (-0.48%) | $4.22 | $4.18 | 2.25 M | $579.67 M |
| 03/17/2026 | $4.20 | $4.24 (0.95%) | $4.25 | $4.18 | 2.25 M | $586.59 M |
| 03/16/2026 | $4.23 | $4.19 (-0.95%) | $4.25 | $4.18 | 1.79 M | $579.67 M |
| 03/13/2026 | $4.23 | $4.21 (-0.47%) | $4.30 | $4.19 | 2.35 M | $582.44 M |
| 03/12/2026 | $4.22 | $4.21 (-0.24%) | $4.25 | $4.20 | 2.50 M | $582.44 M |
| 03/11/2026 | $4.24 | $4.27 (0.71%) | $4.27 | $4.20 | 2.36 M | $590.74 M |
| 03/10/2026 | $4.27 | $4.23 (-0.94%) | $4.30 | $4.21 | 2.93 M | $585.21 M |
| 03/09/2026 | $4.30 | $4.27 (-0.7%) | $4.32 | $4.25 | 3.07 M | $590.74 M |
| 03/06/2026 | $4.32 | $4.32 (0%) | $4.34 | $4.29 | 1.81 M | $597.66 M |
| 03/05/2026 | $4.31 | $4.35 (0.93%) | $4.37 | $4.29 | 1.72 M | $601.81 M |
| 03/04/2026 | $4.29 | $4.32 (0.7%) | $4.35 | $4.26 | 1.89 M | $597.66 M |
| 03/03/2026 | $4.36 | $4.31 (-1.15%) | $4.43 | $4.25 | 4.66 M | $596.28 M |
| 03/02/2026 | $4.35 | $4.39 (0.92%) | $4.42 | $4.33 | 4.54 M | $607.34 M |
| 02/27/2026 | $4.33 | $4.41 (1.85%) | $4.43 | $4.31 | 7.21 M | $610.11 M |
| 02/26/2026 | $5.76 | $5.80 (0.69%) | $5.80 | $5.72 | 51.18 M | $802.41 M |
| 02/25/2026 | $5.58 | $5.75 (3.05%) | $5.76 | $5.47 | 9.41 M | $798.94 M |
| 02/24/2026 | $5.70 | $5.58 (-2.11%) | $5.71 | $5.50 | 9.23 M | $775.32 M |
| 02/23/2026 | $5.81 | $5.69 (-2.07%) | $5.84 | $5.67 | 4.31 M | $790.60 M |
| 02/20/2026 | $5.91 | $5.79 (-2.03%) | $5.92 | $5.78 | 1.85 M | $804.50 M |
| 02/19/2026 | $5.81 | $5.88 (1.2%) | $5.90 | $5.81 | 1.63 M | $817.00 M |
| 02/18/2026 | $5.84 | $5.82 (-0.34%) | $5.86 | $5.80 | 1.21 M | $808.67 M |
| 02/17/2026 | $5.85 | $5.84 (-0.17%) | $5.89 | $5.79 | 2.38 M | $811.44 M |
| 02/13/2026 | $5.85 | $5.82 (-0.51%) | $5.89 | $5.81 | 1.32 M | $808.67 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.
