NYSE:AIV | Historical Stock Price | APARTMENT INVESTMENT & MANAGEMENT CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.63$4.24$11.05$28.78$74.961994-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.30$2.34182,276——
1994-12-29$2.28$2.32121,517——
1994-12-28$2.30$2.34113,266——
1994-12-27$2.33$2.3788,513——
1994-12-23$2.32$2.35232,533——
1994-12-22$2.30$2.34120,017——
1994-12-21$2.30$2.34192,027——
1994-12-20$2.32$2.35100,514——
1994-12-19$2.30$2.34150,771——
1994-12-16$2.30$2.34375,803——
1994-12-15$2.30$2.34471,067——
1994-12-14$2.27$2.30186,026——
1994-12-13$2.22$2.25164,273——
1994-12-12$2.20$2.24159,023——
1994-12-09$2.20$2.24162,023——
1994-12-08$2.20$2.24169,524——
1994-12-07$2.20$2.24290,291——
1994-12-06$2.20$2.24293,292——
1994-12-05$2.25$2.2963,759——
1994-12-02$2.27$2.30210,030——
1994-12-01$2.27$2.3097,514——
1994-11-30$2.25$2.29315,045——
1994-11-29$2.22$2.25226,532——
1994-11-28$2.28$2.3281,012——
1994-11-25$2.30$2.3437,505——
1994-11-23$2.32$2.35271,539——
1994-11-22$2.30$2.34207,780——
1994-11-21$2.38$2.42339,048——
1994-11-18$2.37$2.41195,778——
1994-11-17$2.37$2.41315,795——
1994-11-16$2.35$2.39103,515——
1994-11-15$2.37$2.41569,331——
1994-11-14$2.33$2.37168,024——
1994-11-11$2.33$2.3763,759——
1994-11-10$2.35$2.39131,269——
1994-11-09$2.33$2.37143,270——
1994-11-08$2.35$2.39211,530——
1994-11-07$2.38$2.38187,527——
1994-11-04$2.40$2.40160,523——
1994-11-03$2.42$2.42381,804——
1994-11-02$2.42$2.42276,039——
1994-11-01$2.40$2.40267,038——
1994-10-31$2.43$2.43504,072——
1994-10-28$2.40$2.4099,014——
1994-10-27$2.40$2.40920,381——
1994-10-26$2.37$2.3796,014——
1994-10-25$2.38$2.3836,755——
1994-10-24$2.37$2.3758,508——
1994-10-21$2.40$2.40295,542——
1994-10-20$2.40$2.40521,324——
1994-10-19$2.40$2.40330,047——
1994-10-18$2.37$2.3778,761——
1994-10-17$2.38$2.3854,758——
1994-10-14$2.37$2.3782,512——
1994-10-13$2.38$2.38107,265——
1994-10-12$2.38$2.38107,265——
1994-10-11$2.38$2.38235,533——
1994-10-10$2.35$2.3590,763——
1994-10-07$2.32$2.32139,520——
1994-10-06$2.30$2.30246,785——
1994-10-05$2.28$2.28171,024——
1994-10-04$2.23$2.23455,315——
1994-10-03$2.28$2.28183,026——
1994-09-30$2.32$2.32211,530——
1994-09-29$2.35$2.35198,028——
1994-09-28$2.33$2.33271,539——
1994-09-27$2.35$2.35456,815——
1994-09-26$2.37$2.37276,039——
1994-09-23$2.33$2.33328,547——
1994-09-22$2.35$2.35628,589——
1994-09-21$2.28$2.28933,883——
1994-09-20$2.32$2.32544,577——
1994-09-19$2.37$2.37537,076——
1994-09-16$2.37$2.37192,027——
1994-09-15$2.40$2.40870,874——
1994-09-14$2.37$2.37271,539——
1994-09-13$2.42$2.42339,798——
1994-09-12$2.40$2.40258,037——
1994-09-09$2.43$2.43248,285——
1994-09-08$2.42$2.42429,061——
1994-09-07$2.40$2.40249,035——
1994-09-06$2.40$2.4087,012——
1994-09-02$2.43$2.43267,038——
1994-09-01$2.43$2.43261,037——
1994-08-31$2.45$2.45198,028——
1994-08-30$2.47$2.47272,289——
1994-08-29$2.43$2.43339,798——
1994-08-26$2.43$2.43356,301——
1994-08-25$2.42$2.42384,805——
1994-08-24$2.40$2.40483,069——
1994-08-23$2.38$2.38204,029——
1994-08-22$2.40$2.40270,788——
1994-08-19$2.40$2.40405,058——
1994-08-18$2.42$2.42336,798——
1994-08-17$2.40$2.40696,099——
1994-08-16$2.42$2.42824,367——
1994-08-15$2.40$2.40181,526——
1994-08-12$2.40$2.40642,841——
1994-08-11$2.38$2.38507,822——
1994-08-10$2.40$2.401,005,143——
1994-08-09$2.45$2.45612,837——
1994-08-08$2.43$2.43380,304——
1994-08-05$2.43$2.43979,639——
1994-08-04$2.43$2.434,154,090——
1994-08-03$2.48$2.48281,290——
1994-08-02$2.47$2.47450,064——
1994-08-01$2.47$2.47162,773——
1994-07-29$2.47$2.47149,271——
1994-07-28$2.47$2.47626,339——
1994-07-27$2.47$2.47279,790——
1994-07-26$2.47$2.47536,326——
1994-07-25$2.48$2.481,039,648——
1994-07-22$2.47$2.4710,617,758——