Apartment Investment and Management Company (AIV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AIV Historical Performance
Short-Term Returns
AIV Stock Price Trajectory (2011–2026)
As of May 6, 2026, Apartment Investment and Management Company (AIV) trades at $4.25, representing a -47.3% return over the past year. The stock has delivered a +29.2% total return over five years (-8.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $9.79 on August 12, 2022. From this peak, AIV has corrected -56.6%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AVB (-11.8% 1Y), EQR (-6.5% 1Y), and UDR (-14.2% 1Y), AIV has underperformed the peer group average. Compare AIV vs AVB →
AIV Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4.26 | 4.26 | 4.24 | 4.25 | 612K | 0.00% |
| 2026-05-04 | 4.25 | 4.28 | 4.24 | 4.25 | 914K | -0.23% |
| 2026-05-01 | 4.26 | 4.29 | 4.25 | 4.26 | 1.28M | +0.24% |
| 2026-04-30 | 4.19 | 4.26 | 4.19 | 4.25 | 886K | +0.95% |
| 2026-04-29 | 4.25 | 4.26 | 4.19 | 4.21 | 1.08M | -1.17% |
| 2026-04-28 | 4.26 | 4.27 | 4.23 | 4.26 | 1.38M | +0.71% |
| 2026-04-27 | 4.22 | 4.27 | 4.22 | 4.23 | 1.13M | 0.00% |
| 2026-04-24 | 4.23 | 4.26 | 4.21 | 4.23 | 832K | -0.24% |
| 2026-04-23 | 4.22 | 4.27 | 4.19 | 4.24 | 1.33M | +0.71% |
| 2026-04-22 | 4.19 | 4.22 | 4.18 | 4.21 | 1.57M | +0.96% |
| 2026-04-21 | 4.26 | 4.26 | 4.17 | 4.17 | 1.46M | -1.88% |
| 2026-04-20 | 4.23 | 4.28 | 4.22 | 4.25 | 1.34M | +0.24% |
| 2026-04-17 | 4.20 | 4.25 | 4.20 | 4.24 | 1.98M | +1.44% |
| 2026-04-16 | 4.11 | 4.19 | 4.10 | 4.18 | 1.49M | +1.83% |
| 2026-04-15 | 4.10 | 4.13 | 4.03 | 4.11 | 1.28M | +0.12% |
| 2026-04-14 | 4.08 | 4.11 | 4.06 | 4.10 | 3.02M | +0.49% |
| 2026-04-13 | 4.07 | 4.09 | 4.04 | 4.08 | 1.23M | 0.00% |
| 2026-04-10 | 4.06 | 4.08 | 4.04 | 4.08 | 868K | +0.25% |
| 2026-04-09 | 4.08 | 4.09 | 4.04 | 4.07 | 1.39M | -0.25% |
| 2026-04-08 | 4.09 | 4.10 | 4.04 | 4.08 | 1.60M | +0.99% |
| 2026-04-07 | 4.04 | 4.07 | 4.03 | 4.04 | 1.28M | 0.00% |
| 2026-04-06 | 4.04 | 4.05 | 4.01 | 4.04 | 1.17M | -0.25% |
| 2026-04-02 | 4.02 | 4.07 | 4.00 | 4.05 | 1.26M | +0.75% |
| 2026-04-01 | 4.07 | 4.07 | 4.01 | 4.02 | 1.36M | -1.23% |
| 2026-03-31 | 4.02 | 4.08 | 4.00 | 4.07 | 2.34M | +2.26% |
| 2026-03-30 | 3.96 | 4.03 | 3.96 | 3.98 | 1.15M | +0.76% |
| 2026-03-27 | 4.01 | 4.03 | 3.94 | 3.95 | 2.24M | -1.74% |
| 2026-03-26 | 4.05 | 4.07 | 4.01 | 4.02 | 1.70M | -0.99% |
| 2026-03-25 | 4.05 | 4.09 | 4.04 | 4.06 | 1.32M | +0.74% |
| 2026-03-24 | 4.08 | 4.08 | 4.01 | 4.03 | 2.57M | -1.47% |
See AIV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AIV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AIV vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAIV — Frequently Asked Questions
Quick answers to the most common questions about buying AIV stock.
How has AIV stock performed recently?
AIV declined -47.3% over the past year, below its 5-year annualized CAGR of -8.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AIV's all-time high price?
Apartment Investment and Management Company reached $9.79 on 2022-08-12. The 52-week high is $8.87. Current 1-year return of -47.3% places the stock further from historical peaks.
Where can I download AIV historical price data?
This page provides AIV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.