Apartment Investment and Management Company (AIV) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -17.1%
- 3M
- -41.5%
- YTD
- -73.7%
- 1Y
- -70.6%
- 3Y
- -36.8%
- 5Y
- -27.8%
Loading 10-year price history...
AIV Historical Performance
AIV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -17.4%
- 2003 annual price return
- -8.2%
- 2004 annual price return
- +11.8%
- 2005 annual price return
- -1.4%
- 2006 annual price return
- +44.6%
- 2007 annual price return
- -37.7%
- 2008 annual price return
- -66.0%
- 2009 annual price return
- +36.8%
- 2010 annual price return
- +61.5%
- 2011 annual price return
- -12.9%
- 2012 annual price return
- +16.5%
- 2013 annual price return
- -5.5%
- 2014 annual price return
- +43.5%
- 2015 annual price return
- +5.5%
- 2016 annual price return
- +14.6%
- 2017 annual price return
- -2.8%
- 2018 annual price return
- +1.0%
- 2019 annual price return
- +22.0%
- 2020 annual price return
- -21.7%
- 2021 annual price return
- +52.6%
- 2022 annual price return
- -8.2%
- 2023 annual price return
- +10.3%
- 2024 annual price return
- +16.1%
- 2025 annual price return
- -34.4%
- 2026 annual price return
- -70.0%
AIV Stock Price Trajectory (1994–2026)
As of November 8, 2026, Apartment Investment and Management Company (AIV) trades at $1.55, representing a -70.6% return over the past year. The stock has delivered a -9.6% total return over five years (-27.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9.79 on August 12, 2022. From this peak, AIV has corrected -84.2%, currently trading 55% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers VMRK (+11.3% 1Y), UDR (+8.3% 1Y), and CPT (+0.2% 1Y), AIV has underperformed the peer group average. Compare AIV vs VMRK →
AIV Historical Price Data · from 1994
Rows 1–50 of 8,129| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.57 | 1.60 | 1.54 | 1.55 | 1.33M | -1.90% |
| 2026-11-05 | 1.70 | 1.71 | 1.58 | 1.58 | 1.29M | -6.51% |
| 2026-11-04 | 1.65 | 1.73 | 1.65 | 1.69 | 1.39M | +2.42% |
| 2026-11-03 | 1.63 | 1.68 | 1.62 | 1.65 | 1.61M | +0.61% |
| 2026-11-02 | 1.57 | 1.70 | 1.57 | 1.64 | 1.38M | +4.46% |
| 2026-10-30 | 1.65 | 1.65 | 1.56 | 1.57 | 1.61M | -4.27% |
| 2026-10-29 | 1.62 | 1.66 | 1.62 | 1.64 | 1.41M | +1.86% |
| 2026-10-28 | 1.64 | 1.65 | 1.61 | 1.61 | 1.33M | -2.42% |
| 2026-10-27 | 1.63 | 1.66 | 1.61 | 1.65 | 2.26M | +1.23% |
| 2026-10-26 | 1.61 | 1.67 | 1.61 | 1.63 | 2.67M | 0.00% |
| 2026-10-23 | 1.62 | 1.65 | 1.60 | 1.63 | 2.12M | -0.61% |
| 2026-10-22 | 1.62 | 1.67 | 1.61 | 1.64 | 2.79M | +1.86% |
| 2026-10-21 | 1.68 | 1.70 | 1.61 | 1.61 | 5.27M | -3.59% |
| 2026-10-20 | 1.67 | 1.68 | 1.63 | 1.67 | 2.43M | +1.21% |
| 2026-10-19 | 1.70 | 1.71 | 1.64 | 1.65 | 3.25M | -2.94% |
| 2026-10-16 | 1.68 | 1.73 | 1.63 | 1.70 | 3.36M | +1.19% |
| 2026-10-15 | 1.68 | 1.73 | 1.66 | 1.68 | 2.90M | +1.20% |
| 2026-10-14 | 1.71 | 1.80 | 1.65 | 1.66 | 2.15M | -4.05% |
| 2026-10-13 | 1.76 | 1.79 | 1.72 | 1.73 | 2.17M | -2.26% |
| 2026-10-12 | 1.76 | 1.78 | 1.72 | 1.77 | 2.37M | 0.00% |
| 2026-10-09 | 1.77 | 1.79 | 1.72 | 1.77 | 3.21M | -0.56% |
| 2026-10-08 | 1.78 | 1.80 | 1.73 | 1.78 | 3.74M | +1.14% |
| 2026-10-07 | 1.84 | 1.87 | 1.76 | 1.76 | 1.86M | -5.88% |
| 2026-10-06 | 1.88 | 1.91 | 1.87 | 1.87 | 1.45M | -0.53% |
| 2026-10-05 | 1.91 | 1.92 | 1.87 | 1.88 | 1.93M | -2.59% |
| 2026-10-02 | 2.00 | 2.01 | 1.92 | 1.93 | 2.19M | -3.02% |
| 2026-10-01 | 2.00 | 2.04 | 1.97 | 1.99 | 5.22M | +0.51% |
| 2026-09-30 | 2.08 | 2.08 | 1.92 | 1.98 | 3.73M | -3.88% |
| 2026-09-29 | 2.15 | 2.15 | 2.05 | 2.06 | 2.56M | -3.74% |
| 2026-09-28 | 2.17 | 2.18 | 2.12 | 2.14 | 1.73M | -1.83% |
| 2026-09-25 | 2.18 | 2.18 | 2.15 | 2.18 | 1.22M | 0.00% |
| 2026-09-24 | 2.19 | 2.22 | 2.14 | 2.18 | 3.24M | -0.91% |
| 2026-09-23 | 2.16 | 2.21 | 2.12 | 2.20 | 5.18M | +1.85% |
| 2026-09-22 | 2.17 | 2.19 | 2.15 | 2.16 | 1.27M | 0.00% |
| 2026-09-21 | 2.18 | 2.19 | 2.14 | 2.16 | 2.40M | -0.92% |
| 2026-09-18 | 2.20 | 2.23 | 2.17 | 2.18 | 1.03M | -1.80% |
| 2026-09-17 | 2.26 | 2.29 | 2.22 | 2.22 | 1.72M | -1.33% |
| 2026-09-16 | 2.29 | 2.33 | 2.25 | 2.25 | 1.84M | -1.75% |
| 2026-09-15 | 2.38 | 2.38 | 2.27 | 2.29 | 1.46M | -3.38% |
| 2026-09-14 | 2.39 | 2.42 | 2.32 | 2.37 | 2.58M | -1.25% |
| 2026-09-11 | 2.45 | 2.45 | 2.40 | 2.40 | 949K | -1.64% |
| 2026-09-10 | 2.46 | 2.46 | 2.42 | 2.44 | 2.06M | -0.81% |
| 2026-09-09 | 2.48 | 2.50 | 2.46 | 2.46 | 1.78M | -0.81% |
| 2026-09-08 | 2.55 | 2.56 | 2.48 | 2.48 | 1.27M | -3.13% |
| 2026-09-04 | 2.52 | 2.59 | 2.52 | 2.56 | 792K | +0.79% |
| 2026-09-03 | 2.56 | 2.58 | 2.53 | 2.54 | 512K | -0.78% |
| 2026-09-02 | 2.54 | 2.57 | 2.53 | 2.56 | 609K | +0.39% |
| 2026-09-01 | 2.52 | 2.57 | 2.51 | 2.55 | 1.30M | +1.59% |
| 2026-08-31 | 2.52 | 2.54 | 2.50 | 2.51 | 4.89M | -1.57% |
| 2026-08-28 | 2.50 | 2.60 | 2.50 | 2.55 | 1.70M | +1.59% |
AIV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIV — Frequently Asked Questions
Quick answers to the most common questions about buying AIV stock.
How has AIV stock performed recently?
AIV declined -70.6% over the past year, below its 5-year annualized CAGR of -27.8%. 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 $6.04. Current 1-year return of -70.6% 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 1994-2026, downloadable in CSV format.