NYSE · AIV · stock
Apartment Investment & Management Co. (AIV) stock price history
Every NYSE trading session of Apartment Investment & Management Co. from Jul 22, 1994 to Sep 29, 2026: 8,101 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIV adjusted close, 1994 to 2026
- $3.41
- All time high, 2025
- $3.15
- 52 week high, $2.05 low
- 8,101
- Daily sessions since 1994
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
AIV key facts
- Apartment Investment & Management Co. (AIV) closed at $2.06 on Sep 29, 2026 on NYSE.
- AIV's all time high close is $3.41, set on Jan 15, 2025; its all time low close is $0.1047 on Oct 4, 1994.
- AIV's 52 week range is $2.05 to $3.15.
- AIV returned -28.8% over the year to Sep 29, 2026 and -16.1% over five years.
- Over ten years AIV returned +47%, +3.9% a year compounded.
- AIV's deepest drawdown was -87.5% from Feb 9, 2007 to Mar 6, 2009.
- DataCedar holds 8,101 daily sessions of AIV history from Jul 22, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIV price chart, 1994 to 2026
AIV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -31.3% |
| 6 months | -25.1% |
| Year to date | -34.3% |
| 1 year | -28.8% |
| 3 years | -13.2% |
| 5 years | -16.1% |
| 10 years | +46.9% |
| Since Jul 22, 1994 | +1,682% |
| Compound annual growth, 32.2 years | +9.4% |
AIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.41 on Jan 15, 2025
- All time low close
- $0.1047 on Oct 4, 1994
- 52 week high
- $3.15 on Feb 10, 2026
- 52 week low
- $2.05 on Sep 29, 2026
- Deepest drawdown
- -87.5% from Feb 9, 2007 to Mar 6, 2009, recovered Jul 30, 2014
- Best single session
- +27.6% on Nov 24, 2008
- Worst single session
- -27.1% on Oct 7, 2008
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 1994
- 17.8×
- Best calendar year
- 2010, +65%
- Worst calendar year
- 2008, -52%
AIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Jul 22, 1994; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.10 | $3.15 | $2.05 | $2.06 | -33.6% | 368.9M | 186 |
| 2025 | $3.17 | $3.47 | $2.58 | $3.10 | -2.2% | 366.9M | 250 |
| 2024 | $2.70 | $3.31 | $2.46 | $3.17 | +16.1% | 238.6M | 252 |
| 2023 | $2.51 | $3.12 | $1.96 | $2.73 | +10.0% | 290.3M | 250 |
| 2022 | $2.70 | $3.41 | $1.82 | $2.48 | -7.6% | 402.9M | 251 |
| 2021 | $1.83 | $2.84 | $1.57 | $2.69 | +46.2% | 708.9M | 252 |
| 2020 | $1.73 | $2.26 | $0.8286 | $1.84 | +6.2% | 3B | 253 |
| 2019 | $1.41 | $1.85 | $1.37 | $1.73 | +21.4% | 2.1B | 252 |
| 2018 | $1.37 | $1.55 | $1.20 | $1.43 | +4.1% | 2.1B | 251 |
| 2017 | $1.39 | $1.45 | $1.29 | $1.37 | -0.7% | 2B | 251 |
| 2016 | $1.16 | $1.44 | $1.03 | $1.38 | +17.3% | 2.5B | 252 |
| 2015 | $1.06 | $1.19 | $1.01 | $1.18 | +11.2% | 2.4B | 252 |
| 2014 | $0.7140 | $1.10 | $0.7035 | $1.06 | +48.0% | 2.3B | 252 |
| 2013 | $0.7328 | $0.9058 | $0.6831 | $0.7142 | -1.0% | 2.2B | 252 |
| 2012 | $0.6053 | $0.7430 | $0.5745 | $0.7216 | +21.7% | 2.9B | 250 |
| 2011 | $0.6612 | $0.7208 | $0.5171 | $0.5931 | -9.6% | 3.3B | 252 |
| 2010 | $0.4044 | $0.6663 | $0.3758 | $0.6561 | +64.6% | 3.9B | 252 |
| 2009 | $0.2896 | $0.4254 | $0.1106 | $0.3986 | +42.7% | 7.2B | 252 |
| 2008 | $0.5761 | $0.7945 | $0.1422 | $0.2794 | -51.5% | 4.9B | 253 |
| 2007 | $0.8369 | $0.9785 | $0.5283 | $0.5761 | -30.9% | 2.3B | 251 |
| 2006 | $0.5379 | $0.8609 | $0.5356 | $0.8332 | +55.1% | 1.3B | 251 |
| 2005 | $0.5065 | $0.5980 | $0.4484 | $0.5372 | +6.2% | 1.2B | 252 |
| 2004 | $0.4228 | $0.5151 | $0.3283 | $0.5058 | +20.3% | 1.2B | 252 |
| 2003 | $0.4210 | $0.5037 | $0.3947 | $0.4204 | +0.1% | 1.1B | 252 |
| 2002 | $0.4738 | $0.5436 | $0.3714 | $0.4199 | -11.4% | 646.4M | 252 |
| 2001 | $0.4843 | $0.5005 | $0.3857 | $0.4741 | -1.7% | 440.2M | 248 |
| 2000 | $0.3597 | $0.4837 | $0.3314 | $0.4825 | +33.9% | 313.6M | 252 |
| 1999 | $0.3143 | $0.3867 | $0.3021 | $0.3602 | +14.0% | 331.3M | 252 |
| 1998 | $0.2935 | $0.3374 | $0.2507 | $0.3159 | +7.6% | 308M | 252 |
| 1997 | $0.2105 | $0.2998 | $0.1917 | $0.2935 | +38.2% | 200.2M | 253 |
| 1996 | $0.1352 | $0.2133 | $0.1328 | $0.2124 | +58.1% | 80.3M | 254 |
| 1995 | $0.1103 | $0.1443 | $0.1088 | $0.1343 | +22.6% | 58.8M | 252 |
| 1994 | $0.1156 | $0.1164 | $0.1031 | $0.1096 | n/a | 48.7M | 113 |
AIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.06 | -17.9% |
| August 2026 | $2.51 | -6.7% |
| July 2026 | $2.69 | -9.4% |
| June 2026 | $2.97 | +1.6% |
| May 2026 | $2.92 | -1.2% |
| April 2026 | $2.96 | +4.4% |
| March 2026 | $2.83 | -7.7% |
| February 2026 | $3.07 | 0.0% |
| January 2026 | $3.07 | -1.0% |
| December 2025 | $3.10 | +4.0% |
| November 2025 | $2.98 | +7.3% |
| October 2025 | $2.78 | -6.3% |
About the AIV data
Daily bars. 8,101 sessions from Jul 22, 1994 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
AIV share price history
