AIV: Apartment Investment and Management Company

As of Friday, August 7th, 2026

$ 2.66

+0.01 +0.38%

Open: 2.65
High: 2.69
Low: 2.64
Volume: 1,039,817
Previous Close on Thursday, August 6th, 2026

$ 2.65

-- 0 0%

Open: 2.68
High: 2.68
Low: 2.62
Volume: 723,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 2.65 2.69 2.64 2.66 1,039,817 +0.01 +0.38
2026-08-06 2.68 2.68 2.62 2.65 723,027 0.00 0.00
2026-08-05 2.66 2.68 2.64 2.65 814,956 -0.02 -0.75
2026-08-04 2.69 2.71 2.66 2.67 721,241 -0.02 -0.74
2026-08-03 2.69 2.74 2.69 2.69 606,049 0.00 0.00
2026-07-31 2.66 2.71 2.65 2.69 616,542 +0.03 +1.13
2026-07-30 2.61 2.68 2.61 2.66 66,577 +0.04 +1.53
2026-07-29 2.64 2.66 2.60 2.62 794,399 +0.01 +0.38
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 2.74
On 2026-08-03		 2.62
On 2026-08-06		 -0.03 -1.12 2.74
On 2026-08-03		 2.62
On 2026-08-06		 -4.20 2.66
10D 2.74
On 2026-08-03		 2.60
On 2026-07-28		 0.02 0.76 2.74
On 2026-08-03		 2.62
On 2026-08-06		 -4.20 2.65
20D 2.84
On 2026-07-13		 2.59
On 2026-07-23		 -0.14 -5.00 2.84
On 2026-07-13		 2.59
On 2026-07-23		 -8.80 2.68
WTD 2.74
On 2026-08-03		 2.62
On 2026-08-06		 -0.03 -1.12 2.74
On 2026-08-03		 2.62
On 2026-08-06		 -4.20 2.66
MTD 2.74
On 2026-08-03		 2.62
On 2026-08-06		 -0.03 -1.12 2.74
On 2026-08-03		 2.62
On 2026-08-06		 -4.20 2.66
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

2.66 +0.01 +0.38 1,039,817