AIV: Apartment Investment and Management Company

As of Thursday, July 16th, 2026

$ 2.78

+0.03 +1.09%

Open: 2.74
High: 2.80
Low: 2.74
Volume: 862,266
Previous Close on Wednesday, July 15th, 2026

$ 2.75

-0.03 -1.08%

Open: 2.77
High: 2.81
Low: 2.73
Volume: 1,217,437

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-07 2.96 2.99 2.94 2.94 912,944 0.00 0.00
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		 2.73
On 2026-07-15		 -0.01 -0.36 2.84
On 2026-07-13		 2.73
On 2026-07-15		 -3.87 2.78
10D 3.01
On 2026-07-02		 2.73
On 2026-07-15		 -0.19 -6.40 3.01
On 2026-07-02		 2.73
On 2026-07-15		 -9.30 2.84
20D 3.01
On 2026-07-02		 2.73
On 2026-07-15		 -0.13 -4.47 3.01
On 2026-07-02		 2.73
On 2026-07-15		 -9.30 2.89
WTD 2.84
On 2026-07-13		 2.73
On 2026-07-15		 -0.02 -0.71 2.84
On 2026-07-13		 2.73
On 2026-07-15		 -3.87 2.78
MTD 3.01
On 2026-07-02		 2.73
On 2026-07-15		 -0.19 -6.40 3.01
On 2026-07-02		 2.73
On 2026-07-15		 -9.30 2.85
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MGEE

MGE Energy Inc.

81.99 +1.49 +1.85 166,319
IFF

International Flavors & Fragrances Inc.

77.60 +2.29 +3.04 1,113,314
AIV

Apartment Investment and Management Company

2.78 +0.03 +1.09 862,266