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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.61$15.408,300,679——
2012-12-28$3.57$15.235,118,727——
2012-12-27$3.60$15.369,188,055——
2012-12-26$3.56$15.217,489,813——
2012-12-24$3.59$15.313,628,265——
2012-12-21$3.56$15.2114,827,355——
2012-12-20$3.56$15.1912,135,973——
2012-12-19$3.49$14.887,789,856——
2012-12-18$3.48$14.846,914,482——
2012-12-17$3.44$14.689,113,044——
2012-12-14$3.41$14.543,943,310——
2012-12-13$3.40$14.516,520,676——
2012-12-12$3.42$14.607,264,031——
2012-12-11$3.41$14.547,888,120——
2012-12-10$3.40$14.506,492,172——
2012-12-07$3.40$14.506,525,176——
2012-12-06$3.40$14.499,514,351——
2012-12-05$3.34$14.288,809,251——
2012-12-04$3.37$14.379,668,873——
2012-12-03$3.34$14.248,100,400——
2012-11-30$3.34$14.2710,977,809——
2012-11-29$3.37$14.3726,279,231——
2012-11-28$3.34$14.2612,309,248——
2012-11-27$3.36$14.3314,771,097——
2012-11-26$3.31$14.1310,213,450——
2012-11-23$3.29$14.052,753,641——
2012-11-21$3.27$13.948,438,698——
2012-11-20$3.30$14.086,565,682——
2012-11-19$3.28$14.016,771,211——
2012-11-16$3.27$13.956,810,217——
2012-11-15$3.24$13.839,296,070——
2012-11-14$3.25$13.866,540,929——
2012-11-13$3.37$14.256,557,431——
2012-11-12$3.38$14.306,058,610——
2012-11-09$3.38$14.338,443,199——
2012-11-08$3.43$14.519,557,107——
2012-11-07$3.48$14.758,671,231——
2012-11-06$3.50$14.8414,660,832——
2012-11-05$3.46$14.6412,628,043——
2012-11-02$3.49$14.7731,816,517——
2012-11-01$3.59$15.2111,481,130——
2012-10-31$3.56$15.079,875,902——
2012-10-26$3.51$14.885,766,069——
2012-10-25$3.55$15.0213,887,472——
2012-10-24$3.55$15.0514,439,550——
2012-10-23$3.53$14.9611,420,371——
2012-10-22$3.56$15.0614,771,847——
2012-10-19$3.58$15.1622,278,913——
2012-10-18$3.54$14.989,086,040——
2012-10-17$3.46$14.659,629,867——
2012-10-16$3.46$14.658,778,496——
2012-10-15$3.43$14.528,826,503——
2012-10-12$3.39$14.378,956,272——
2012-10-11$3.39$14.3619,779,558——
2012-10-10$3.44$14.5719,921,328——
2012-10-09$3.39$14.3616,691,370——
2012-10-08$3.38$14.3110,550,998——
2012-10-05$3.40$14.388,011,888——
2012-10-04$3.37$14.278,551,964——
2012-10-03$3.39$14.3614,118,505——
2012-10-02$3.41$14.4311,282,352——
2012-10-01$3.40$14.3810,289,961——
2012-09-28$3.46$14.6711,433,123——
2012-09-27$3.48$14.729,808,393——
2012-09-26$3.46$14.657,479,312——
2012-09-25$3.45$14.6212,431,515——
2012-09-24$3.51$14.8711,549,390——
2012-09-21$3.55$15.0430,361,311——
2012-09-20$3.50$14.8316,135,541——
2012-09-19$3.62$15.3311,519,386——
2012-09-18$3.62$15.347,219,775——
2012-09-17$3.66$15.496,342,150——
2012-09-14$3.66$15.488,565,466——
2012-09-13$3.57$15.1312,031,708——
2012-09-12$3.55$15.0210,007,921——
2012-09-11$3.54$15.007,977,383——
2012-09-10$3.55$15.059,882,653——
2012-09-07$3.63$15.368,128,154——
2012-09-06$3.59$15.2111,619,900——
2012-09-05$3.56$15.098,007,387——
2012-09-04$3.56$15.076,743,457——
2012-08-31$3.53$14.959,055,286——
2012-08-30$3.54$14.993,844,296——
2012-08-29$3.56$15.064,666,413——
2012-08-28$3.58$15.166,075,113——
2012-08-27$3.58$15.166,450,166——
2012-08-24$3.58$15.165,811,825——
2012-08-23$3.56$15.079,751,385——
2012-08-22$3.55$15.0410,364,222——
2012-08-21$3.51$14.876,148,623——
2012-08-20$3.50$14.847,270,032——
2012-08-17$3.52$14.8910,446,733——
2012-08-16$3.49$14.8018,642,397——
2012-08-15$3.45$14.626,150,123——
2012-08-14$3.47$14.5810,622,258——
2012-08-13$3.47$14.564,718,170——
2012-08-10$3.47$14.598,711,737——
2012-08-09$3.48$14.637,387,049——
2012-08-08$3.49$14.657,632,334——
2012-08-07$3.53$14.837,970,632——
2012-08-06$3.57$15.0011,707,662——
2012-08-03$3.56$14.9610,048,427——
2012-08-02$3.58$15.0615,425,190——
2012-08-01$3.61$15.1712,281,494——
2012-07-31$3.66$15.3711,937,945——
2012-07-30$3.68$15.487,525,819——
2012-07-27$3.63$15.249,664,372——
2012-07-26$3.59$15.108,743,241——
2012-07-25$3.60$15.156,284,392——
2012-07-24$3.60$15.1111,418,121——
2012-07-23$3.63$15.269,425,838——
2012-07-20$3.65$15.3514,223,519——
2012-07-19$3.68$15.4715,255,666——
2012-07-18$3.73$15.6711,615,399——
2012-07-17$3.77$15.8410,969,557——
2012-07-16$3.74$15.719,411,586——
2012-07-13$3.74$15.709,531,603——
2012-07-12$3.67$15.4214,715,589——
2012-07-11$3.62$15.2314,486,057——
2012-07-10$3.62$15.2011,083,574——
2012-07-09$3.68$15.4710,602,005——
2012-07-06$3.65$15.3311,685,909——
2012-07-05$3.65$15.3310,639,511——
2012-07-03$3.67$15.4310,694,268——
2012-07-02$3.65$15.3220,625,678——
2012-06-29$3.60$15.1419,051,955——
2012-06-28$3.56$14.9512,133,723——
2012-06-27$3.53$14.8310,272,709——
2012-06-26$3.53$14.8412,166,727——
2012-06-25$3.53$14.8314,610,574——
2012-06-22$3.54$14.8929,954,003——
2012-06-21$3.55$14.9396,570,211——
2012-06-20$3.70$15.567,991,635——
2012-06-19$3.70$15.547,355,544——
2012-06-18$3.69$15.517,681,841——
2012-06-15$3.65$15.3411,604,148——
2012-06-14$3.64$15.307,245,279——
2012-06-13$3.56$14.9610,005,671——
2012-06-12$3.61$15.1811,622,150——
2012-06-11$3.56$14.9610,995,811——
2012-06-08$3.62$15.2216,329,819——
2012-06-07$3.59$15.0914,354,038——
2012-06-06$3.62$15.2012,079,715——
2012-06-05$3.54$14.878,276,675——
2012-06-04$3.46$14.5614,358,539——
2012-06-01$3.50$14.6915,834,748——
2012-05-31$3.61$15.1623,738,620——
2012-05-30$3.57$15.0113,501,167——
2012-05-29$3.65$15.3222,125,891——
2012-05-25$3.56$14.969,514,351——
2012-05-24$3.57$14.987,557,323——
2012-05-23$3.54$14.8812,001,704——
2012-05-22$3.50$14.7010,788,782——
2012-05-21$3.49$14.659,983,167——
2012-05-18$3.43$14.4210,147,441——
2012-05-17$3.44$14.4712,912,333——
2012-05-16$3.56$14.9611,866,685——
2012-05-15$3.62$15.1011,023,565——
2012-05-14$3.63$15.1514,907,617——
2012-05-11$3.66$15.2948,466,631——
2012-05-10$3.70$15.457,640,585——
2012-05-09$3.70$15.4314,537,814——
2012-05-08$3.65$15.229,786,640——
2012-05-07$3.67$15.316,221,383——
2012-05-04$3.62$15.1121,770,341——
2012-05-03$3.61$15.0912,903,332——
2012-05-02$3.61$15.078,527,961——
2012-05-01$3.65$15.2411,255,348——
2012-04-30$3.62$15.117,560,323——
2012-04-27$3.62$15.128,791,998——
2012-04-26$3.62$15.1212,155,476——
2012-04-25$3.62$15.119,162,551——
2012-04-24$3.58$14.9614,328,534——
2012-04-23$3.48$14.5513,945,230——
2012-04-20$3.49$14.5824,496,978——
2012-04-19$3.46$14.4220,386,394——
2012-04-18$3.47$14.509,781,389——
2012-04-17$3.51$14.638,292,427——
2012-04-16$3.51$14.647,494,314——
2012-04-13$3.45$14.427,579,076——
2012-04-12$3.49$14.568,642,727——
2012-04-11$3.41$14.255,114,976——
2012-04-10$3.37$14.0710,544,997——
2012-04-09$3.46$14.447,146,265——
2012-04-05$3.51$14.666,319,647——
2012-04-04$3.56$14.869,476,095——
2012-04-03$3.55$14.848,280,426——
2012-04-02$3.58$14.9210,197,698——
2012-03-30$3.52$14.709,662,872——
2012-03-29$3.44$14.368,515,209——
2012-03-28$3.42$14.308,362,937——
2012-03-27$3.46$14.438,365,188——
2012-03-26$3.44$14.365,159,233——
2012-03-23$3.41$14.247,102,758——
2012-03-22$3.38$14.117,137,263——
2012-03-21$3.45$14.415,243,995——
2012-03-20$3.47$14.487,297,036——
2012-03-19$3.48$14.556,328,649——
2012-03-16$3.46$14.4513,096,859——
2012-03-15$3.44$14.3612,011,455——
2012-03-14$3.46$14.439,322,324——
2012-03-13$3.47$14.4915,606,716——
2012-03-12$3.38$14.0911,672,407——
2012-03-09$3.31$13.829,044,034——
2012-03-08$3.24$13.5314,468,054——
2012-03-07$3.27$13.669,895,405——
2012-03-06$3.28$13.7015,147,651——
2012-03-05$3.35$13.989,881,903——
2012-03-02$3.28$13.6811,712,163——
2012-03-01$3.27$13.6614,071,248——
2012-02-29$3.31$13.8211,202,841——
2012-02-28$3.31$13.8112,643,045——
2012-02-27$3.39$14.1510,038,675——
2012-02-24$3.40$14.1810,532,995——
2012-02-23$3.32$13.849,563,108——
2012-02-22$3.26$13.6112,144,224——
2012-02-21$3.33$13.8918,863,678——
2012-02-17$3.38$14.1013,515,419——
2012-02-16$3.33$13.889,902,906——
2012-02-15$3.30$13.6912,135,223——
2012-02-14$3.29$13.629,074,038——
2012-02-13$3.35$13.898,410,944——
2012-02-10$3.34$13.858,074,896——
2012-02-09$3.36$13.9414,957,874——
2012-02-08$3.40$14.0818,226,088——
2012-02-07$3.32$13.7618,390,361——
2012-02-06$3.31$13.7325,218,581——
2012-02-03$3.34$13.8213,453,160——
2012-02-02$3.30$13.668,701,986——
2012-02-01$3.31$13.7211,644,653——
2012-01-31$3.27$13.5717,953,799——
2012-01-30$3.23$13.4011,625,151——
2012-01-27$3.28$13.6110,460,985——
2012-01-26$3.30$13.6714,176,263——
2012-01-25$3.25$13.489,281,068——
2012-01-24$3.18$13.1611,550,890——
2012-01-23$3.18$13.1911,020,565——
2012-01-20$3.17$13.1516,009,523——
2012-01-19$3.17$13.1315,494,950——
2012-01-18$3.14$13.0212,204,233——
2012-01-17$3.08$12.7813,557,425——
2012-01-13$3.01$12.4817,932,796——
2012-01-12$2.99$12.3716,089,034——
2012-01-11$3.06$12.679,956,164——
2012-01-10$3.05$12.6411,862,934——
2012-01-09$3.02$12.536,298,644——
2012-01-06$3.06$12.686,099,866——
2012-01-05$3.08$12.777,139,514——
2012-01-04$3.03$12.559,047,785——
2012-01-03$3.09$12.828,963,773——