Apartment Investment and Management Company (AIV) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -0.3%
- 3M
- -27.2%
- YTD
- -50.2%
- 1Y
- -66.0%
- 3Y
- -29.7%
- 5Y
- -15.8%
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
- -25.3%
AIV Stock Price Trajectory (1994–2026)
As of July 8, 2026, Apartment Investment and Management Company (AIV) trades at $2.94, representing a -66.0% return over the past year. The stock has delivered a +22.7% total return over five years (-15.8% 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 -70.0%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AVB (-3.5% 1Y), EQR (+5.1% 1Y), and UDR (+0.8% 1Y), AIV has underperformed the peer group average. Compare AIV vs AVB →
AIV Historical Price Data · from 1994
Rows 1–50 of 8,043| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 2.96 | 2.99 | 2.94 | 2.94 | 911K | 0.00% |
| 2026-07-06 | 2.96 | 2.96 | 2.93 | 2.94 | 851K | -0.68% |
| 2026-07-02 | 2.95 | 3.01 | 2.95 | 2.96 | 1.32M | -0.34% |
| 2026-07-01 | 2.97 | 3.00 | 2.95 | 2.97 | 1.59M | 0.00% |
| 2026-06-30 | 2.98 | 3.00 | 2.95 | 2.97 | 1.04M | -1.00% |
| 2026-06-29 | 2.96 | 3.00 | 2.95 | 3.00 | 682K | +1.01% |
| 2026-06-26 | 2.91 | 3.00 | 2.90 | 2.97 | 172K | +2.41% |
| 2026-06-25 | 2.89 | 2.90 | 2.85 | 2.90 | 1.76M | -0.68% |
| 2026-06-24 | 2.94 | 2.95 | 2.91 | 2.92 | 1.18M | 0.00% |
| 2026-06-23 | 2.92 | 2.94 | 2.90 | 2.92 | 1.66M | +0.69% |
| 2026-06-22 | 2.90 | 2.92 | 2.89 | 2.90 | 1.62M | 0.00% |
| 2026-06-18 | 2.89 | 2.93 | 2.89 | 2.90 | 2.10M | 0.00% |
| 2026-06-17 | 2.91 | 2.91 | 2.86 | 2.90 | 2.71M | -0.34% |
| 2026-06-16 | 2.89 | 2.92 | 2.88 | 2.91 | 2.43M | +1.39% |
| 2026-06-15 | 2.85 | 2.89 | 2.85 | 2.87 | 1.20M | -0.35% |
| 2026-06-12 | 2.88 | 2.90 | 2.87 | 2.88 | 756K | +0.35% |
| 2026-06-11 | 2.88 | 2.92 | 2.85 | 2.87 | 1.88M | -0.69% |
| 2026-06-10 | 2.94 | 2.94 | 2.89 | 2.89 | 1.61M | -1.03% |
| 2026-06-09 | 2.98 | 3.00 | 2.88 | 2.92 | 2.27M | -1.02% |
| 2026-06-08 | 3.04 | 3.06 | 2.95 | 2.95 | 1.53M | -2.64% |
| 2026-06-05 | 3.08 | 3.10 | 3.02 | 3.03 | 2.06M | -0.98% |
| 2026-06-04 | 3.00 | 3.07 | 2.98 | 3.06 | 3.63M | -28.50% |
| 2026-06-03 | 4.26 | 4.29 | 4.25 | 4.28 | 980K | -0.23% |
| 2026-06-02 | 4.26 | 4.29 | 4.21 | 4.29 | 1.12M | +0.23% |
| 2026-06-01 | 4.21 | 4.29 | 4.20 | 4.28 | 836K | +1.90% |
| 2026-05-29 | 4.22 | 4.23 | 4.19 | 4.20 | 859K | -0.71% |
| 2026-05-28 | 4.22 | 4.25 | 4.20 | 4.23 | 745K | 0.00% |
| 2026-05-27 | 4.23 | 4.24 | 4.20 | 4.23 | 902K | +0.48% |
| 2026-05-26 | 4.28 | 4.28 | 4.17 | 4.21 | 1.10M | -0.71% |
| 2026-05-22 | 4.23 | 4.28 | 4.22 | 4.24 | 80K | +0.24% |
| 2026-05-21 | 4.24 | 4.25 | 4.20 | 4.23 | 514K | -0.70% |
| 2026-05-20 | 4.23 | 4.26 | 4.22 | 4.26 | 534K | +0.95% |
| 2026-05-19 | 4.26 | 4.26 | 4.21 | 4.22 | 899K | -0.24% |
| 2026-05-18 | 4.20 | 4.26 | 4.20 | 4.23 | 985K | +0.95% |
| 2026-05-15 | 4.21 | 4.23 | 4.15 | 4.19 | 1.27M | -0.95% |
| 2026-05-14 | 4.26 | 4.28 | 4.23 | 4.23 | 1.10M | -0.70% |
| 2026-05-13 | 4.28 | 4.29 | 4.23 | 4.26 | 894K | -0.47% |
| 2026-05-12 | 4.32 | 4.32 | 4.28 | 4.28 | 1.02M | -0.93% |
| 2026-05-11 | 4.24 | 4.32 | 4.23 | 4.32 | 2.27M | +1.89% |
| 2026-05-08 | 4.32 | 4.33 | 4.23 | 4.24 | 1.47M | -1.62% |
| 2026-05-07 | 4.22 | 4.32 | 4.22 | 4.31 | 2.51M | +1.65% |
| 2026-05-06 | 4.27 | 4.28 | 4.24 | 4.24 | 841K | -0.24% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -66.0% over the past year, below its 5-year annualized CAGR of -15.8%. 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 $8.82. Current 1-year return of -66.0% 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.