AIV: Apartment Investment and Management Company

As of Friday, June 5th, 2026

$ 3.03

-0.03 -0.98%

Open: 3.07
High: 3.10
Low: 3.02
Volume: 2,074,388
Previous Close on Thursday, June 4th, 2026

$ 3.06

-1.22 -28.50%

Open: 2.98
High: 3.07
Low: 2.98
Volume: 3,634,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 3.07 3.10 3.02 3.03 2,074,388 -0.03 -0.98
2026-06-04 2.98 3.07 2.98 3.06 3,634,671 -1.22 -28.50
2026-06-03 4.26 4.30 4.25 4.28 988,156 -0.01 -0.23
2026-06-02 4.26 4.29 4.22 4.29 1,127,960 +0.01 +0.23
2026-06-01 4.20 4.29 4.20 4.28 8,409 +0.08 +1.90
2026-05-29 4.22 4.23 4.19 4.20 1,506,379 -0.03 -0.71
2026-05-28 4.22 4.25 4.20 4.23 755,785 0.00 0.00
2026-05-27 4.23 4.25 4.20 4.23 909,107 +0.02 +0.48
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 2026-06-03		 2.98
On 2026-06-04		 -1.17 -27.86 4.30
On 2026-06-03		 2.98
On 2026-06-04		 -30.76 3.79
10D 4.30
On 2026-06-03		 2.98
On 2026-06-04		 -1.19 -28.20 4.30
On 2026-06-03		 2.98
On 2026-06-04		 -30.76 4.01
20D 4.33
On 2026-05-08		 2.98
On 2026-06-04		 -1.28 -29.70 4.33
On 2026-05-08		 2.98
On 2026-06-04		 -31.21 4.12
WTD 4.30
On 2026-06-03		 2.98
On 2026-06-04		 -1.17 -27.86 4.30
On 2026-06-03		 2.98
On 2026-06-04		 -30.76 3.79
MTD 4.30
On 2026-06-03		 2.98
On 2026-06-04		 -1.17 -27.86 4.30
On 2026-06-03		 2.98
On 2026-06-04		 -30.76 3.79
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

3.03 -0.03 -0.98 2,074,388