AIV: Apartment Investment and Management Company

As of Tuesday, February 10th, 2026

$ 5.95

+0.04 +0.68%

Open: 5.91
High: 6.04
Low: 5.91
Volume: 2,528,423
Previous Close on Monday, February 9th, 2026

$ 5.91

-0.03 -0.51%

Open: 5.95
High: 5.95
Low: 5.90
Volume: 1,180,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 5.91 6.04 5.91 5.95 2,528,423 +0.04 +0.68
2026-02-09 5.95 5.95 5.90 5.91 1,180,912 -0.03 -0.51
2026-02-06 5.94 5.98 5.91 5.94 1,228,098 +0.01 +0.17
2026-02-05 5.92 5.97 5.90 5.93 2,442,813 -0.03 -0.50
2026-02-04 5.86 5.96 5.84 5.96 2,683,139 +0.15 +2.58
2026-02-03 5.81 5.85 5.81 5.81 1,298,572 0.00 0.00
2026-02-02 5.89 5.93 5.81 5.81 1,618,823 -0.07 -1.19
2026-01-30 5.85 5.92 5.82 5.88 2,026,197 +0.02 +0.34
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 6.04
On 2026-02-10		 5.84
On 2026-02-04		 0.14 2.41 5.98
On 2026-02-06		 5.90
On 2026-02-09		 -1.42 5.94
10D 6.04
On 2026-02-10		 5.81
On 2026-02-03		 0.10 1.71 5.93
On 2026-02-02		 5.81
On 2026-02-03		 -2.11 5.89
20D 6.04
On 2026-02-10		 5.81
On 2026-02-03		 0.06 1.02 5.96
On 2026-01-15		 5.81
On 2026-02-03		 -2.60 5.89
WTD 6.04
On 2026-02-10		 5.90
On 2026-02-09		 0.01 0.17 5.95
On 2026-02-09		 5.95
On 2026-02-09		 0.00 5.93
MTD 6.04
On 2026-02-10		 5.81
On 2026-02-03		 0.07 1.19 5.93
On 2026-02-02		 5.81
On 2026-02-03		 -2.11 5.90
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

5.95 +0.04 +0.68 2,528,423