AIV: Apartment Investment and Management Company

As of Friday, July 17th, 2026

$ 2.73

-0.05 -1.80%

Open: 2.75
High: 2.78
Low: 2.71
Volume: 1,387,896
Previous Close on Thursday, July 16th, 2026

$ 2.78

+0.03 +1.09%

Open: 2.74
High: 2.80
Low: 2.74
Volume: 862,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 2.75 2.78 2.71 2.73 1,387,896 -0.05 -1.80
2026-07-16 2.74 2.80 2.74 2.78 862,266 +0.03 +1.09
2026-07-15 2.77 2.81 2.73 2.75 1,217,437 -0.03 -1.08
2026-07-14 2.79 2.82 2.77 2.78 1,042,101 -0.02 -0.71
2026-07-13 2.82 2.84 2.79 2.80 1,078,543 0.00 0.00
2026-07-10 2.81 2.83 2.78 2.80 1,136,137 +0.01 +0.36
2026-07-09 2.86 2.86 2.79 2.79 1,678,128 -0.06 -2.11
2026-07-08 2.94 2.95 2.83 2.85 1,502,779 -0.09 -3.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.84
On 2026-07-13		 2.71
On 2026-07-17		 -0.07 -2.50 2.84
On 2026-07-13		 2.71
On 2026-07-17		 -4.58 2.77
10D 2.99
On 2026-07-07		 2.71
On 2026-07-17		 -0.23 -7.77 2.99
On 2026-07-07		 2.71
On 2026-07-17		 -9.36 2.82
20D 3.01
On 2026-07-02		 2.71
On 2026-07-17		 -0.17 -5.86 3.01
On 2026-07-02		 2.71
On 2026-07-17		 -9.97 2.88
WTD 2.84
On 2026-07-13		 2.71
On 2026-07-17		 -0.07 -2.50 2.84
On 2026-07-13		 2.71
On 2026-07-17		 -4.58 2.77
MTD 3.01
On 2026-07-02		 2.71
On 2026-07-17		 -0.24 -8.08 3.01
On 2026-07-02		 2.71
On 2026-07-17		 -9.97 2.84
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

2.73 -0.05 -1.80 1,387,896