5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
-6.12%
3 MONTH PERFORMANCE
-38.30%
6 MONTH PERFORMANCE
-55.15%
YEAR-TO-DATE PERFORMANCE
-56.06%
1 YEAR PERFORMANCE
-66.54%
Apartment Investment & Management Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.94 | $2.85 (-3.06%) | $2.95 | $2.83 | 1.50 M | $390.17 M |
| 07/07/2026 | $2.96 | $2.94 (-0.68%) | $2.99 | $2.94 | 912.95 K | $402.49 M |
| 07/06/2026 | $2.96 | $2.94 (-0.68%) | $2.97 | $2.93 | 854.00 K | $402.49 M |
| 07/02/2026 | $2.95 | $2.96 (0.34%) | $3.01 | $2.95 | 1.33 M | $405.23 M |
| 07/01/2026 | $2.97 | $2.97 (0%) | $3.00 | $2.95 | 1.59 M | $406.60 M |
| 06/30/2026 | $2.98 | $2.97 (-0.34%) | $3.00 | $2.95 | 1.14 M | $406.60 M |
| 06/29/2026 | $2.96 | $3.00 (1.35%) | $3.00 | $2.95 | 1.34 M | $410.71 M |
| 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 |
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.
