AIV: Apartment Investment and Management Company

As of Friday, May 1st, 2026

$ 4.26

+0.01 +0.24%

Open: 4.26
High: 4.30
Low: 4.25
Volume: 1,412,464
Previous Close on Thursday, April 30th, 2026

$ 4.25

+0.04 +0.95%

Open: 4.19
High: 4.26
Low: 4.19
Volume: 1,063,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 4.26 4.30 4.25 4.26 1,412,464 +0.01 +0.24
2026-04-30 4.19 4.26 4.19 4.25 1,063,664 +0.04 +0.95
2026-04-29 4.26 4.27 4.19 4.21 1,087,931 -0.05 -1.17
2026-04-28 4.27 4.27 4.23 4.26 1,388,390 +0.03 +0.71
2026-04-27 4.22 4.27 4.22 4.23 1,268,781 0.00 0.00
2026-04-24 4.21 4.26 4.21 4.23 843,346 -0.01 -0.24
2026-04-23 4.21 4.27 4.19 4.24 1,337,664 +0.03 +0.71
2026-04-22 4.19 4.22 4.18 4.21 1,576,482 +0.04 +0.96
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 4.30
On 2026-05-01		 4.19
On 2026-04-29		 0.03 0.71 4.27
On 2026-04-27		 4.19
On 2026-04-29		 -1.87 4.24
10D 4.30
On 2026-05-01		 4.17
On 2026-04-21		 0.02 0.47 4.28
On 2026-04-20		 4.17
On 2026-04-21		 -2.48 4.23
20D 4.30
On 2026-05-01		 4.02
On 2026-04-06		 0.21 5.19 4.28
On 2026-04-20		 4.17
On 2026-04-21		 -2.48 4.17
WTD 4.30
On 2026-05-01		 4.19
On 2026-04-29		 0.03 0.71 4.27
On 2026-04-27		 4.19
On 2026-04-29		 -1.87 4.24
MTD 4.30
On 2026-05-01		 4.25
On 2026-05-01		 0.01 0.24 -- -- -- 4.26
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PRGO

Perrigo Company plc

11.92 +0.08 +0.68 1,726,763
AIV

Apartment Investment and Management Company

4.26 +0.01 +0.24 1,412,464