Apartment Investment and Manage - Price History
Monthly price history for AIV (Apartment Investment and Manage)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.83 | $7.83 |
| March 2024 | $8.19 | $8.19 |
| February 2024 | $7.38 | $7.38 |
| January 2024 | $7.43 | $7.43 |
| December 2023 | $7.83 | $7.83 |
| November 2023 | $6.89 | $6.89 |
| October 2023 | $5.86 | $5.86 |
| September 2023 | $6.80 | $6.80 |
| August 2023 | $7.61 | $7.61 |
| July 2023 | $8.33 | $8.33 |
| June 2023 | $8.52 | $8.52 |
| May 2023 | $8.11 | $8.11 |
| April 2023 | $7.83 | $7.83 |
| March 2023 | $7.69 | $7.69 |
| February 2023 | $7.50 | $7.50 |
| January 2023 | $7.51 | $7.51 |
| December 2022 | $7.12 | $7.12 |
| November 2022 | $8.38 | $8.38 |
| October 2022 | $7.94 | $7.94 |
| September 2022 | $7.30 | $7.30 |
| August 2022 | $8.83 | $8.84 |
| July 2022 | $8.31 | $8.32 |
| June 2022 | $6.39 | $6.40 |
| May 2022 | $6.27 | $6.28 |
| April 2022 | $6.29 | $6.30 |
| March 2022 | $7.31 | $7.32 |
| February 2022 | $7.13 | $7.14 |
| January 2022 | $6.56 | $7.03 |
| December 2021 | $7.21 | $7.72 |
| November 2021 | $6.92 | $7.41 |
| October 2021 | $6.69 | $7.58 |
| September 2021 | $6.04 | $6.85 |
| August 2021 | $6.34 | $7.18 |
| July 2021 | $5.74 | $6.96 |
| June 2021 | $5.53 | $6.71 |
| May 2021 | $5.81 | $7.05 |
| April 2021 | $5.35 | $6.94 |
| March 2021 | $4.73 | $6.14 |
| February 2021 | $3.67 | $4.76 |
| January 2021 | $3.54 | $4.59 |
| December 2020 | $4.07 | $5.28 |
| November 2020 | $3.11 | $30.35 |
| October 2020 | $3.25 | $31.90 |
| September 2020 | $3.44 | $33.72 |
| August 2020 | $3.67 | $36.03 |
| July 2020 | $3.96 | $38.82 |
| June 2020 | $3.84 | $37.64 |
| May 2020 | $3.76 | $36.87 |
| April 2020 | $3.84 | $37.67 |
| March 2020 | $3.58 | $35.15 |
| February 2020 | $4.88 | $47.84 |
| January 2020 | $5.37 | $52.71 |
| December 2019 | $5.26 | $51.65 |
| November 2019 | $5.48 | $53.77 |
| October 2019 | $5.59 | $54.88 |
| September 2019 | $5.31 | $52.14 |
| August 2019 | $5.20 | $51 |
| July 2019 | $5.05 | $49.54 |
| June 2019 | $5.11 | $50.12 |
| May 2019 | $5.09 | $49.95 |
| April 2019 | $5.03 | $49.36 |
| March 2019 | $5.12 | $50.29 |
| February 2019 | $4.99 | $48.93 |
| January 2019 | $5.04 | $49.52 |
| December 2018 | $4.46 | $43.88 |
| November 2018 | $4.79 | $47.09 |
| October 2018 | $4.38 | $43.04 |
| September 2018 | $4.49 | $44.13 |
| August 2018 | $4.45 | $43.80 |
| July 2018 | $4.34 | $42.65 |
| June 2018 | $4.30 | $42.30 |
| May 2018 | $4.15 | $40.83 |
| April 2018 | $4.13 | $40.60 |
| March 2018 | $4.14 | $40.75 |
| February 2018 | $3.93 | $38.66 |
| January 2018 | $4.25 | $41.84 |
| December 2017 | $4.44 | $43.71 |
| November 2017 | $4.48 | $44.09 |
| October 2017 | $4.47 | $43.98 |
| September 2017 | $4.46 | $43.86 |
| August 2017 | $4.61 | $45.33 |
| July 2017 | $4.63 | $45.55 |
| June 2017 | $4.37 | $42.97 |
| May 2017 | $4.36 | $42.92 |
| April 2017 | $4.45 | $43.74 |
| March 2017 | $4.51 | $44.35 |
| February 2017 | $4.73 | $46.53 |
| January 2017 | $4.48 | $44.07 |
| December 2016 | $4.62 | $45.45 |
| November 2016 | $4.28 | $42.10 |
| October 2016 | $4.48 | $44.07 |
| September 2016 | $4.67 | $45.91 |
| August 2016 | $4.59 | $45.18 |
| July 2016 | $4.67 | $45.97 |
| June 2016 | $4.49 | $44.16 |
| May 2016 | $4.34 | $42.65 |
| April 2016 | $4.07 | $40.06 |
| March 2016 | $4.25 | $41.82 |
| February 2016 | $3.72 | $36.61 |
| January 2016 | $3.98 | $39.15 |
| December 2015 | $4.07 | $40.03 |
| November 2015 | $3.88 | $38.11 |
| October 2015 | $3.98 | $39.19 |
| September 2015 | $3.76 | $37.02 |
| August 2015 | $3.66 | $36.03 |
| July 2015 | $3.97 | $39.08 |
| June 2015 | $3.76 | $36.93 |
| May 2015 | $3.86 | $37.93 |
| April 2015 | $3.84 | $37.73 |
| March 2015 | $4 | $39.36 |
| February 2015 | $3.83 | $37.68 |
| January 2015 | $4.05 | $39.86 |
| December 2014 | $3.78 | $37.15 |
| November 2014 | $3.79 | $37.25 |
| October 2014 | $3.64 | $35.79 |
| September 2014 | $3.24 | $31.82 |
| August 2014 | $3.48 | $34.27 |
| July 2014 | $3.48 | $34.18 |
| June 2014 | $3.28 | $32.27 |
| May 2014 | $3.20 | $31.48 |
| April 2014 | $3.14 | $30.83 |
| March 2014 | $3.07 | $30.22 |
| February 2014 | $3.04 | $29.89 |
| January 2014 | $2.84 | $27.97 |
| December 2013 | $2.63 | $25.91 |
| November 2013 | $2.55 | $25.11 |
| October 2013 | $2.84 | $27.98 |
| September 2013 | $2.84 | $27.94 |
| August 2013 | $2.80 | $27.53 |
| July 2013 | $2.99 | $29.38 |
| June 2013 | $3.05 | $30.04 |
| May 2013 | $3.08 | $30.26 |
| April 2013 | $3.16 | $31.11 |
| March 2013 | $3.12 | $30.66 |
| February 2013 | $3.01 | $29.62 |
| January 2013 | $2.77 | $27.28 |
| December 2012 | $2.75 | $27.06 |
| November 2012 | $2.55 | $25.07 |
| October 2012 | $2.71 | $26.69 |
| September 2012 | $2.64 | $25.99 |
| August 2012 | $2.69 | $26.48 |
| July 2012 | $2.79 | $27.43 |
| June 2012 | $2.74 | $27.03 |
| May 2012 | $2.75 | $27.07 |
| April 2012 | $2.76 | $27.15 |
| March 2012 | $2.68 | $26.41 |
| February 2012 | $2.52 | $24.84 |
| January 2012 | $2.49 | $24.56 |
| December 2011 | $2.32 | $22.91 |
| November 2011 | $2.21 | $21.78 |
| October 2011 | $2.50 | $24.67 |
| September 2011 | $2.24 | $22.12 |
| August 2011 | $2.70 | $26.57 |
| July 2011 | $2.77 | $27.30 |
| June 2011 | $2.59 | $25.53 |
| May 2011 | $2.71 | $26.73 |
| April 2011 | $2.73 | $26.96 |
| March 2011 | $2.58 | $25.47 |
| February 2011 | $2.60 | $25.65 |
| January 2011 | $2.59 | $25.56 |
| December 2010 | $2.62 | $25.84 |
| November 2010 | $2.44 | $24.12 |
| October 2010 | $2.36 | $23.31 |
| September 2010 | $2.17 | $21.38 |
| August 2010 | $2.07 | $20.44 |
| July 2010 | $2.18 | $21.47 |
| June 2010 | $1.96 | $19.37 |
| May 2010 | $2.09 | $20.63 |
| April 2010 | $2.27 | $22.41 |
| March 2010 | $1.86 | $18.41 |
| February 2010 | $1.69 | $16.69 |
| January 2010 | $1.56 | $15.36 |
| December 2009 | $1.61 | $15.92 |
| November 2009 | $1.37 | $13.51 |
| October 2009 | $1.25 | $12.35 |
| September 2009 | $1.49 | $14.75 |
| August 2009 | $1.23 | $12.17 |
| July 2009 | $0.95 | $9.38 |
| June 2009 | $0.90 | $8.85 |
| May 2009 | $0.96 | $9.45 |
| April 2009 | $0.74 | $7.30 |
| March 2009 | $0.55 | $5.48 |
| February 2009 | $0.53 | $5.22 |
| January 2009 | $0.90 | $8.89 |
| December 2008 | $1.17 | $11.55 |
| November 2008 | $0.99 | $11.47 |
| October 2008 | $1.27 | $14.63 |
| September 2008 | $2.63 | $35.02 |
| August 2008 | $2.67 | $35.44 |
| July 2008 | $2.57 | $34.17 |
| June 2008 | $2.40 | $34.06 |
| May 2008 | $2.79 | $39.57 |
| April 2008 | $2.60 | $36.98 |
| March 2008 | $2.52 | $35.81 |
| February 2008 | $2.43 | $34.45 |
| January 2008 | $2.78 | $39.47 |
| December 2007 | $2.45 | $34.73 |
| November 2007 | $2.67 | $39.77 |
| October 2007 | $3.14 | $46.73 |
| September 2007 | $3.03 | $45.13 |
| August 2007 | $3 | $44.70 |
| July 2007 | $2.84 | $42.25 |
| June 2007 | $3.38 | $50.42 |
| May 2007 | $3.68 | $54.87 |
| April 2007 | $3.71 | $55.30 |
| March 2007 | $3.87 | $57.69 |
| February 2007 | $3.95 | $58.86 |
| January 2007 | $4.20 | $62.63 |
| December 2006 | $3.76 | $56.02 |
| November 2006 | $3.87 | $57.64 |
| October 2006 | $3.85 | $57.32 |
| September 2006 | $3.65 | $54.41 |
| August 2006 | $3.44 | $51.24 |
| July 2006 | $3.23 | $48.09 |
| June 2006 | $2.92 | $43.45 |
| May 2006 | $2.90 | $43.25 |
| April 2006 | $3 | $44.69 |
| March 2006 | $3.15 | $46.90 |
| February 2006 | $2.97 | $44.31 |
| January 2006 | $2.85 | $42.52 |
| December 2005 | $2.54 | $37.87 |
| November 2005 | $2.60 | $38.73 |
| October 2005 | $2.58 | $38.40 |
| September 2005 | $2.60 | $38.78 |
| August 2005 | $2.68 | $39.90 |
| July 2005 | $2.95 | $44 |
| June 2005 | $2.75 | $40.92 |
| May 2005 | $2.49 | $37.10 |
| April 2005 | $2.56 | $38.12 |
| March 2005 | $2.50 | $37.20 |
| February 2005 | $2.57 | $38.26 |
| January 2005 | $2.41 | $35.90 |
| December 2004 | $2.59 | $38.54 |
| November 2004 | $2.44 | $36.37 |
| October 2004 | $2.46 | $36.69 |
| September 2004 | $2.33 | $34.78 |
| August 2004 | $2.38 | $35.50 |
| July 2004 | $2.15 | $31.97 |
| June 2004 | $2.09 | $31.13 |
| May 2004 | $1.94 | $28.88 |
| April 2004 | $1.89 | $28.17 |
| March 2004 | $2.09 | $31.09 |
| February 2004 | $2.18 | $32.40 |
| January 2004 | $2.36 | $35.18 |
| December 2003 | $2.32 | $34.50 |
| November 2003 | $2.28 | $34.05 |
| October 2003 | $2.74 | $40.90 |
| September 2003 | $2.64 | $39.36 |
| August 2003 | $2.59 | $38.55 |
| July 2003 | $2.64 | $39.41 |
| June 2003 | $2.32 | $34.60 |
| May 2003 | $2.36 | $35.23 |
| April 2003 | $2.53 | $37.76 |
| March 2003 | $2.44 | $36.48 |
| February 2003 | $2.46 | $36.77 |
| January 2003 | $2.43 | $36.35 |
| December 2002 | $2.50 | $37.48 |
| November 2002 | $2.50 | $37.37 |
| October 2002 | $2.34 | $35.14 |
| September 2002 | $2.59 | $38.85 |
| August 2002 | $2.91 | $43.65 |
| July 2002 | $3 | $44.96 |
| June 2002 | $3.28 | $49.20 |
| May 2002 | $3.10 | $46.58 |
| April 2002 | $3.27 | $49.10 |
| March 2002 | $3.22 | $48.37 |
| February 2002 | $3.01 | $45.18 |
| January 2002 | $2.90 | $43.60 |
| December 2001 | $3.04 | $45.73 |
| November 2001 | $2.96 | $44.50 |
| October 2001 | $2.79 | $41.97 |
| September 2001 | $3 | $45.26 |
| August 2001 | $3.19 | $48 |
| July 2001 | $3.06 | $46.22 |
| June 2001 | $3.20 | $48.20 |
| May 2001 | $3.04 | $45.87 |
| April 2001 | $2.95 | $44.58 |
| March 2001 | $2.94 | $44.45 |
| February 2001 | $2.91 | $44 |
| January 2001 | $3.05 | $46.10 |
| December 2000 | $3.30 | $49.94 |
| November 2000 | $3.04 | $46 |
| October 2000 | $3.02 | $45.69 |
| September 2000 | $3.04 | $46.06 |
| August 2000 | $2.96 | $44.84 |
| July 2000 | $3.19 | $48.38 |
| June 2000 | $2.88 | $43.56 |
| May 2000 | $2.64 | $40.06 |
| April 2000 | $2.62 | $39.75 |
| March 2000 | $2.52 | $38.19 |
| February 2000 | $2.44 | $37 |
| January 2000 | $2.50 | $37.88 |
| December 1999 | $2.62 | $39.81 |
| November 1999 | $2.45 | $37.19 |
| October 1999 | $2.48 | $37.62 |
| September 1999 | $2.52 | $38.25 |
| August 1999 | $2.70 | $41 |
| July 1999 | $2.69 | $40.81 |
| June 1999 | $2.82 | $42.75 |
| May 1999 | $2.77 | $42 |
| April 1999 | $2.64 | $40.06 |
| March 1999 | $2.39 | $36.25 |
| February 1999 | $2.58 | $39.12 |
| January 1999 | $2.45 | $37.12 |
| December 1998 | $2.45 | $37.19 |
| November 1998 | $2.26 | $34.25 |
| October 1998 | $2.30 | $34.94 |
| September 1998 | $2.49 | $37.75 |
| August 1998 | $2.26 | $34.25 |
| July 1998 | $2.50 | $38 |
| June 1998 | $2.60 | $39.50 |
| May 1998 | $2.57 | $39 |
| April 1998 | $2.46 | $37.38 |
| March 1998 | $2.54 | $38.50 |
| February 1998 | $2.40 | $36.44 |
| January 1998 | $2.45 | $37.12 |
| December 1997 | $2.42 | $36.75 |
| November 1997 | $2.33 | $35.38 |
| October 1997 | $2.33 | $35.44 |
| September 1997 | $2.38 | $36.12 |
| August 1997 | $2.14 | $32.44 |
| July 1997 | $2.11 | $32 |
| June 1997 | $1.86 | $28.25 |
| May 1997 | $1.84 | $27.88 |
| April 1997 | $1.83 | $27.75 |
| March 1997 | $1.92 | $29.12 |
| February 1997 | $1.91 | $29 |
| January 1997 | $1.77 | $26.88 |
| December 1996 | $1.86 | $28.25 |
| November 1996 | $1.63 | $24.75 |
| October 1996 | $1.53 | $23.25 |
| September 1996 | $1.38 | $21 |
| August 1996 | $1.35 | $20.50 |
| July 1996 | $1.31 | $19.88 |
| June 1996 | $1.24 | $18.75 |
| May 1996 | $1.32 | $20 |
| April 1996 | $1.38 | $21 |
| March 1996 | $1.38 | $20.88 |
| February 1996 | $1.36 | $20.62 |
| January 1996 | $1.38 | $20.88 |
| December 1995 | $1.28 | $19.38 |
| November 1995 | $1.26 | $19.12 |
| October 1995 | $1.33 | $20.12 |
| September 1995 | $1.37 | $20.75 |
| August 1995 | $1.35 | $20.50 |
| July 1995 | $1.33 | $20.25 |
| June 1995 | $1.32 | $20 |
| May 1995 | $1.21 | $18.38 |
| April 1995 | $1.23 | $18.62 |
| March 1995 | $1.20 | $18.25 |
| February 1995 | $1.19 | $18 |
| January 1995 | $1.18 | $17.88 |
| December 1994 | $1.14 | $17.25 |
| November 1994 | $1.11 | $16.88 |
| October 1994 | $1.20 | $18.25 |
| September 1994 | $1.14 | $17.38 |
| August 1994 | $1.21 | $18.38 |
| July 1994 | $1.22 | $18.50 |
AIV
Price: $7.83
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.16 USD
P/E Ratio: -5.29
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 195609
Ebitda: 415.5 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4