Apartment Investment and Management Company ( AIV) - Price History
Monthly price history for AIV (Apartment Investment and Management Company)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $2.64 | $2.64 |
| July 2026 | $2.69 | $2.69 |
| June 2026 | $2.97 | $2.97 |
| May 2026 | $2.92 | $4.20 |
| April 2026 | $2.96 | $4.25 |
| March 2026 | $2.83 | $4.07 |
| February 2026 | $3.07 | $4.41 |
| January 2026 | $3.07 | $5.88 |
| December 2025 | $3.10 | $5.94 |
| November 2025 | $2.98 | $5.71 |
| October 2025 | $2.78 | $5.32 |
| September 2025 | $2.96 | $7.93 |
| August 2025 | $2.93 | $7.83 |
| July 2025 | $3.14 | $8.41 |
| June 2025 | $3.23 | $8.65 |
| May 2025 | $2.98 | $7.98 |
| April 2025 | $2.96 | $7.91 |
| March 2025 | $3.29 | $8.80 |
| February 2025 | $3.38 | $9.05 |
| January 2025 | $3.38 | $9.04 |
| December 2024 | $3.17 | $9.09 |
| November 2024 | $3.08 | $8.84 |
| October 2024 | $2.94 | $8.44 |
| September 2024 | $3.15 | $9.04 |
| August 2024 | $3.24 | $9.30 |
| July 2024 | $3.09 | $8.86 |
| June 2024 | $2.89 | $8.29 |
| May 2024 | $2.75 | $7.89 |
| April 2024 | $2.79 | $8 |
| March 2024 | $2.86 | $8.19 |
| February 2024 | $2.58 | $7.38 |
| January 2024 | $2.59 | $7.43 |
| December 2023 | $2.73 | $7.83 |
| November 2023 | $2.40 | $6.89 |
| October 2023 | $2.04 | $5.86 |
| September 2023 | $2.37 | $6.80 |
| August 2023 | $2.66 | $7.61 |
| July 2023 | $2.91 | $8.33 |
| June 2023 | $2.97 | $8.52 |
| May 2023 | $2.83 | $8.11 |
| April 2023 | $2.73 | $7.83 |
| March 2023 | $2.68 | $7.69 |
| February 2023 | $2.62 | $7.50 |
| January 2023 | $2.62 | $7.51 |
| December 2022 | $2.48 | $7.12 |
| November 2022 | $2.92 | $8.38 |
| October 2022 | $2.77 | $7.94 |
| September 2022 | $2.55 | $7.30 |
| August 2022 | $3.08 | $8.84 |
| July 2022 | $2.90 | $8.32 |
| June 2022 | $2.23 | $6.40 |
| May 2022 | $2.19 | $6.28 |
| April 2022 | $2.19 | $6.30 |
| March 2022 | $2.55 | $7.32 |
| February 2022 | $2.49 | $7.14 |
| January 2022 | $2.29 | $7.03 |
| December 2021 | $2.51 | $7.72 |
| November 2021 | $2.41 | $7.41 |
| October 2021 | $2.33 | $7.58 |
| September 2021 | $2.11 | $6.85 |
| August 2021 | $2.21 | $7.18 |
| July 2021 | $2 | $6.96 |
| June 2021 | $1.93 | $6.71 |
| May 2021 | $2.03 | $7.05 |
| April 2021 | $1.86 | $6.94 |
| March 2021 | $1.65 | $6.14 |
| February 2021 | $1.28 | $4.76 |
| January 2021 | $1.23 | $4.59 |
| December 2020 | $1.42 | $5.28 |
| November 2020 | $1.09 | $37.61 |
| October 2020 | $1.14 | $39.53 |
| September 2020 | $1.21 | $41.78 |
| August 2020 | $1.29 | $44.65 |
| July 2020 | $1.39 | $48.10 |
| June 2020 | $1.35 | $46.64 |
| May 2020 | $1.32 | $45.69 |
| April 2020 | $1.35 | $46.68 |
| March 2020 | $1.26 | $43.56 |
| February 2020 | $1.71 | $59.28 |
| January 2020 | $1.89 | $65.32 |
| December 2019 | $1.85 | $64 |
| November 2019 | $1.92 | $66.63 |
| October 2019 | $1.96 | $68 |
| September 2019 | $1.87 | $64.61 |
| August 2019 | $1.82 | $63.20 |
| July 2019 | $1.77 | $61.39 |
| June 2019 | $1.79 | $62.11 |
| May 2019 | $1.79 | $61.90 |
| April 2019 | $1.76 | $61.16 |
| March 2019 | $1.79 | $62.32 |
| February 2019 | $1.74 | $60.63 |
| January 2019 | $1.76 | $61.36 |
| December 2018 | $1.56 | $54.37 |
| November 2018 | $1.68 | $58.35 |
| October 2018 | $1.53 | $53.33 |
| September 2018 | $1.57 | $54.68 |
| August 2018 | $1.56 | $54.28 |
| July 2018 | $1.52 | $52.85 |
| June 2018 | $1.50 | $52.42 |
| May 2018 | $1.45 | $50.59 |
| April 2018 | $1.44 | $50.31 |
| March 2018 | $1.45 | $50.50 |
| February 2018 | $1.38 | $47.91 |
| January 2018 | $1.49 | $51.85 |
| December 2017 | $1.55 | $54.16 |
| November 2017 | $1.57 | $54.63 |
| October 2017 | $1.56 | $54.50 |
| September 2017 | $1.56 | $54.35 |
| August 2017 | $1.61 | $56.17 |
| July 2017 | $1.62 | $56.44 |
| June 2017 | $1.53 | $53.25 |
| May 2017 | $1.53 | $53.18 |
| April 2017 | $1.56 | $54.20 |
| March 2017 | $1.58 | $54.96 |
| February 2017 | $1.66 | $57.66 |
| January 2017 | $1.57 | $54.61 |
| December 2016 | $1.62 | $56.32 |
| November 2016 | $1.50 | $52.17 |
| October 2016 | $1.57 | $54.61 |
| September 2016 | $1.63 | $56.89 |
| August 2016 | $1.61 | $55.98 |
| July 2016 | $1.64 | $56.96 |
| June 2016 | $1.57 | $54.72 |
| May 2016 | $1.52 | $52.85 |
| April 2016 | $1.42 | $49.64 |
| March 2016 | $1.49 | $51.82 |
| February 2016 | $1.30 | $45.36 |
| January 2016 | $1.39 | $48.51 |
| December 2015 | $1.42 | $49.60 |
| November 2015 | $1.36 | $47.22 |
| October 2015 | $1.39 | $48.56 |
| September 2015 | $1.32 | $45.87 |
| August 2015 | $1.28 | $44.65 |
| July 2015 | $1.39 | $48.43 |
| June 2015 | $1.31 | $45.76 |
| May 2015 | $1.35 | $47 |
| April 2015 | $1.34 | $46.75 |
| March 2015 | $1.40 | $48.77 |
| February 2015 | $1.34 | $46.69 |
| January 2015 | $1.42 | $49.39 |
| December 2014 | $1.32 | $46.03 |
| November 2014 | $1.32 | $46.16 |
| October 2014 | $1.27 | $44.35 |
| September 2014 | $1.13 | $39.43 |
| August 2014 | $1.22 | $42.47 |
| July 2014 | $1.22 | $42.36 |
| June 2014 | $1.15 | $39.99 |
| May 2014 | $1.12 | $39.01 |
| April 2014 | $1.10 | $38.20 |
| March 2014 | $1.08 | $37.45 |
| February 2014 | $1.06 | $37.04 |
| January 2014 | $1 | $34.66 |
| December 2013 | $0.92 | $32.11 |
| November 2013 | $0.89 | $31.12 |
| October 2013 | $1 | $34.67 |
| September 2013 | $0.99 | $34.62 |
| August 2013 | $0.98 | $34.11 |
| July 2013 | $1.04 | $36.41 |
| June 2013 | $1.07 | $37.22 |
| May 2013 | $1.08 | $37.50 |
| April 2013 | $1.11 | $38.55 |
| March 2013 | $1.09 | $37.99 |
| February 2013 | $1.05 | $36.70 |
| January 2013 | $0.97 | $33.80 |
| December 2012 | $0.96 | $33.53 |
| November 2012 | $0.89 | $31.07 |
| October 2012 | $0.95 | $33.07 |
| September 2012 | $0.92 | $32.20 |
| August 2012 | $0.94 | $32.81 |
| July 2012 | $0.98 | $33.99 |
| June 2012 | $0.96 | $33.50 |
| May 2012 | $0.96 | $33.54 |
| April 2012 | $0.96 | $33.64 |
| March 2012 | $0.94 | $32.73 |
| February 2012 | $0.88 | $30.78 |
| January 2012 | $0.87 | $30.43 |
| December 2011 | $0.82 | $28.39 |
| November 2011 | $0.77 | $26.99 |
| October 2011 | $0.88 | $30.57 |
| September 2011 | $0.79 | $27.41 |
| August 2011 | $0.94 | $32.92 |
| July 2011 | $0.97 | $33.83 |
| June 2011 | $0.91 | $31.64 |
| May 2011 | $0.95 | $33.12 |
| April 2011 | $0.96 | $33.41 |
| March 2011 | $0.91 | $31.56 |
| February 2011 | $0.91 | $31.78 |
| January 2011 | $0.91 | $31.67 |
| December 2010 | $0.92 | $32.02 |
| November 2010 | $0.86 | $29.89 |
| October 2010 | $0.83 | $28.88 |
| September 2010 | $0.76 | $26.49 |
| August 2010 | $0.73 | $25.33 |
| July 2010 | $0.76 | $26.60 |
| June 2010 | $0.69 | $24 |
| May 2010 | $0.73 | $25.56 |
| April 2010 | $0.80 | $27.77 |
| March 2010 | $0.65 | $22.81 |
| February 2010 | $0.59 | $20.68 |
| January 2010 | $0.55 | $19.03 |
| December 2009 | $0.57 | $19.73 |
| November 2009 | $0.48 | $16.74 |
| October 2009 | $0.44 | $15.30 |
| September 2009 | $0.52 | $18.28 |
| August 2009 | $0.43 | $15.08 |
| July 2009 | $0.33 | $11.62 |
| June 2009 | $0.32 | $10.97 |
| May 2009 | $0.34 | $11.71 |
| April 2009 | $0.26 | $9.05 |
| March 2009 | $0.20 | $6.79 |
| February 2009 | $0.18 | $6.47 |
| January 2009 | $0.32 | $11.02 |
| December 2008 | $0.41 | $14.31 |
| November 2008 | $0.41 | $14.21 |
| October 2008 | $0.52 | $18.13 |
| September 2008 | $1.24 | $43.40 |
| August 2008 | $1.26 | $43.92 |
| July 2008 | $1.21 | $42.34 |
| June 2008 | $1.21 | $42.21 |
| May 2008 | $1.40 | $49.03 |
| April 2008 | $1.31 | $45.82 |
| March 2008 | $1.27 | $44.37 |
| February 2008 | $1.22 | $42.69 |
| January 2008 | $1.40 | $48.91 |
| December 2007 | $1.23 | $43.04 |
| November 2007 | $1.41 | $49.28 |
| October 2007 | $1.66 | $57.91 |
| September 2007 | $1.60 | $55.92 |
| August 2007 | $1.59 | $55.39 |
| July 2007 | $1.50 | $52.35 |
| June 2007 | $1.79 | $62.48 |
| May 2007 | $1.95 | $67.99 |
| April 2007 | $1.96 | $68.52 |
| March 2007 | $2.04 | $71.49 |
| February 2007 | $2.09 | $72.94 |
| January 2007 | $2.22 | $77.61 |
| December 2006 | $1.99 | $69.42 |
| November 2006 | $2.04 | $71.42 |
| October 2006 | $2.03 | $71.03 |
| September 2006 | $1.93 | $67.42 |
| August 2006 | $1.82 | $63.49 |
| July 2006 | $1.70 | $59.59 |
| June 2006 | $1.54 | $53.84 |
| May 2006 | $1.53 | $53.59 |
| April 2006 | $1.58 | $55.38 |
| March 2006 | $1.66 | $58.12 |
| February 2006 | $1.57 | $54.91 |
| January 2006 | $1.50 | $52.69 |
| December 2005 | $1.34 | $46.93 |
| November 2005 | $1.37 | $47.99 |
| October 2005 | $1.36 | $47.58 |
| September 2005 | $1.37 | $48.05 |
| August 2005 | $1.41 | $49.44 |
| July 2005 | $1.56 | $54.52 |
| June 2005 | $1.45 | $50.71 |
| May 2005 | $1.31 | $45.97 |
| April 2005 | $1.35 | $47.24 |
| March 2005 | $1.32 | $46.10 |
| February 2005 | $1.35 | $47.41 |
| January 2005 | $1.27 | $44.49 |
| December 2004 | $1.36 | $47.76 |
| November 2004 | $1.29 | $45.07 |
| October 2004 | $1.30 | $45.46 |
| September 2004 | $1.23 | $43.10 |
| August 2004 | $1.26 | $43.99 |
| July 2004 | $1.13 | $39.62 |
| June 2004 | $1.10 | $38.58 |
| May 2004 | $1.02 | $35.79 |
| April 2004 | $1 | $34.91 |
| March 2004 | $1.10 | $38.52 |
| February 2004 | $1.14 | $40.15 |
| January 2004 | $1.24 | $43.59 |
| December 2003 | $1.22 | $42.75 |
| November 2003 | $1.20 | $42.19 |
| October 2003 | $1.44 | $50.68 |
| September 2003 | $1.39 | $48.77 |
| August 2003 | $1.36 | $47.77 |
| July 2003 | $1.39 | $48.84 |
| June 2003 | $1.22 | $42.88 |
| May 2003 | $1.24 | $43.66 |
| April 2003 | $1.33 | $46.79 |
| March 2003 | $1.29 | $45.20 |
| February 2003 | $1.30 | $45.56 |
| January 2003 | $1.28 | $45.04 |
| December 2002 | $1.32 | $46.44 |
| November 2002 | $1.32 | $46.31 |
| October 2002 | $1.24 | $43.54 |
| September 2002 | $1.37 | $48.14 |
| August 2002 | $1.54 | $54.09 |
| July 2002 | $1.58 | $55.71 |
| June 2002 | $1.73 | $60.97 |
| May 2002 | $1.64 | $57.72 |
| April 2002 | $1.73 | $60.84 |
| March 2002 | $1.70 | $59.94 |
| February 2002 | $1.59 | $55.98 |
| January 2002 | $1.54 | $54.03 |
| December 2001 | $1.61 | $56.67 |
| November 2001 | $1.57 | $55.14 |
| October 2001 | $1.48 | $52.01 |
| September 2001 | $1.59 | $56.08 |
| August 2001 | $1.69 | $59.48 |
| July 2001 | $1.63 | $57.27 |
| June 2001 | $1.70 | $59.73 |
| May 2001 | $1.62 | $56.84 |
| April 2001 | $1.57 | $55.24 |
| March 2001 | $1.56 | $55.08 |
| February 2001 | $1.55 | $54.52 |
| January 2001 | $1.62 | $57.12 |
| December 2000 | $1.76 | $61.88 |
| November 2000 | $1.62 | $57 |
| October 2000 | $1.61 | $56.61 |
| September 2000 | $1.62 | $57.08 |
| August 2000 | $1.58 | $55.57 |
| July 2000 | $1.70 | $59.94 |
| June 2000 | $1.53 | $53.98 |
| May 2000 | $1.41 | $49.64 |
| April 2000 | $1.40 | $49.26 |
| March 2000 | $1.34 | $47.32 |
| February 2000 | $1.30 | $45.85 |
| January 2000 | $1.33 | $46.93 |
| December 1999 | $1.40 | $49.33 |
| November 1999 | $1.31 | $46.08 |
| October 1999 | $1.32 | $46.62 |
| September 1999 | $1.34 | $47.40 |
| August 1999 | $1.44 | $50.81 |
| July 1999 | $1.43 | $50.57 |
| June 1999 | $1.50 | $52.97 |
| May 1999 | $1.48 | $52.04 |
| April 1999 | $1.41 | $49.64 |
| March 1999 | $1.27 | $44.92 |
| February 1999 | $1.38 | $48.48 |
| January 1999 | $1.30 | $46 |
| December 1998 | $1.30 | $46.08 |
| November 1998 | $1.20 | $42.44 |
| October 1998 | $1.23 | $43.29 |
| September 1998 | $1.32 | $46.78 |
| August 1998 | $1.20 | $42.44 |
| July 1998 | $1.33 | $47.09 |
| June 1998 | $1.39 | $48.95 |
| May 1998 | $1.37 | $48.33 |
| April 1998 | $1.31 | $46.31 |
| March 1998 | $1.35 | $47.71 |
| February 1998 | $1.28 | $45.15 |
| January 1998 | $1.30 | $46 |
| December 1997 | $1.29 | $45.54 |
| November 1997 | $1.24 | $43.84 |
| October 1997 | $1.24 | $43.91 |
| September 1997 | $1.26 | $44.76 |
| August 1997 | $1.14 | $40.20 |
| July 1997 | $1.12 | $39.65 |
| June 1997 | $0.99 | $35.01 |
| May 1997 | $0.98 | $34.54 |
| April 1997 | $0.97 | $34.39 |
| March 1997 | $1.02 | $36.09 |
| February 1997 | $1.02 | $35.94 |
| January 1997 | $0.94 | $33.30 |
| December 1996 | $0.99 | $35.01 |
| November 1996 | $0.87 | $30.67 |
| October 1996 | $0.81 | $28.81 |
| September 1996 | $0.74 | $26.02 |
| August 1996 | $0.72 | $25.40 |
| July 1996 | $0.70 | $24.63 |
| June 1996 | $0.66 | $23.23 |
| May 1996 | $0.70 | $24.78 |
| April 1996 | $0.74 | $26.02 |
| March 1996 | $0.73 | $25.87 |
| February 1996 | $0.72 | $25.56 |
| January 1996 | $0.73 | $25.87 |
| December 1995 | $0.68 | $24.01 |
| November 1995 | $0.67 | $23.70 |
| October 1995 | $0.70 | $24.94 |
| September 1995 | $0.73 | $25.71 |
| August 1995 | $0.72 | $25.40 |
| July 1995 | $0.71 | $25.09 |
| June 1995 | $0.70 | $24.78 |
| May 1995 | $0.64 | $22.77 |
| April 1995 | $0.65 | $23.08 |
| March 1995 | $0.64 | $22.62 |
| February 1995 | $0.63 | $22.30 |
| January 1995 | $0.62 | $22.15 |
| December 1994 | $0.60 | $21.38 |
| November 1994 | $0.59 | $20.91 |
| October 1994 | $0.64 | $22.62 |
| September 1994 | $0.61 | $21.53 |
| August 1994 | $0.64 | $22.77 |
| July 1994 | $0.65 | $22.92 |
AIV
Price: $2.64
52 week price:
Dividend Yield: 185.13%
Payout Ratio Range:
Earnings Per Share: 0.19 USD
P/E Ratio: 22.16
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 195609
Ebitda: 415.5 millionMarket Capitalization: 387.0 million