>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding AIV »    AIV Split History »
Home Free Dividend Report AIV Dividend History AIV Historical Stock Prices AIV Preferred Stock AIV Options Chain AIV Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
AIV Historical Price Range
Date Open High Low Close Volume
06/03/2026 $4.26 $4.30 $4.25 $4.28 989.20K
06/04/2026 $2.98 $3.07 $2.98 $3.06 3.64M
06/05/2026 $3.07 $3.10 $3.02 $3.03 2.07M
06/08/2026 $3.04 $3.06 $2.95 $2.95 1.53M
06/09/2026 $2.98 $3.00 $2.89 $2.92 2.27M
About Apartment Investment and Management
Apartment Investment and Management Co. is a diversified real estate company primarily focused on value add and opportunistic investments, targeting the U.S. multifamily sector. Co. operates through three segments: Development and Redevelopment, Operating, and Other. The Development and Redevelopment segment consists of properties that are under construction or have not achieved stabilization, as well as land held for development. The Development and Redevelopment segment consists of 11 properties, three of which are under construction. The Operating segment includes 21 residential apartment communities with 5,600 apartment homes that have achieved a stabilized level of operations.
AIV historical stock prices picture
Apartment Investment and Management (AIV) has the following price history information. Looking back at AIV historical stock prices for the last five trading days, on June 03, 2026, AIV opened at $4.26, traded as high as $4.30 and as low as $4.25, and closed at $4.28. Trading volume was a total of 989.20K shares. On June 04, 2026, AIV opened at $2.98, traded as high as $3.07 and as low as $2.98, and closed at $3.06. Trading volume was a total of 3.64M shares. On June 05, 2026, AIV opened at $3.07, traded as high as $3.10 and as low as $3.02, and closed at $3.03. Trading volume was a total of 2.07M shares. On June 08, 2026, AIV opened at $3.04, traded as high as $3.06 and as low as $2.95, and closed at $2.95. Trading volume was a total of 1.53M shares. On June 09, 2026, AIV opened at $2.98, traded as high as $3.00 and as low as $2.89, and closed at $2.92. Trading volume was a total of 2.27M shares.

AIV Historical Stock Prices By Date:

AIV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Apartment Investment and Management shares, starting with a $10,000 purchase of AIV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/13/2016
End date: 06/09/2026
Start price/share: $5.46
End price/share: $2.92
Starting shares: 1,831.50
Ending shares: 7,849.36
Dividends reinvested/share: $7.55
Total return: 129.20%
Average Annual Total Return: 8.65%
Starting investment: $10,000.00
Ending investment: $22,913.95
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/13/2016
End date: 06/09/2026
Start price/share: $5.46
End price/share: $2.92
Dividends collected/share: $7.55
Total return: 91.72%
Average Annual Total Return: 6.73%
Starting investment: $10,000.00
Ending investment: $19,173.88
Years: 9.99
AIV Historical Closing Prices
Date Close
06/03/2026$4.28
06/04/2026$3.06
06/05/2026$3.03
06/08/2026$2.95
06/09/2026$2.92
Financials Historical Prices
AIV is categorized under the Financials sector; below are some other companies in the same sector:

AIZ Historical Stock Prices
AJG Historical Stock Prices
AJX Historical Stock Prices
AJXA Historical Stock Prices
AKP Historical Stock Prices
AKR Historical Stock Prices
ALD Historical Stock Prices
ALEX Historical Stock Prices
ALL Historical Stock Prices
ALLB Historical Stock Prices

Also explore: AIV shares outstanding history

Email EnvelopeFree AIV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AIV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.