AIV: Apartment Investment and Management Company

As of Friday, January 16th, 2026

$ 5.94

+0.01 +0.17%

Open: 5.95
High: 5.96
Low: 5.92
Volume: 1,325,924
Previous Close on Thursday, January 15th, 2026

$ 5.93

-- 0 0%

Open: 5.95
High: 5.96
Low: 5.92
Volume: 1,045,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 5.95 5.96 5.92 5.94 1,325,924 +0.01 +0.17
2026-01-15 5.95 5.96 5.92 5.93 1,045,648 0.00 0.00
2026-01-14 5.87 5.94 5.86 5.93 1,385,880 +0.05 +0.85
2026-01-13 5.89 5.93 5.87 5.88 1,741,916 -0.01 -0.17
2026-01-12 5.88 5.95 5.88 5.89 1,381,450 -0.04 -0.67
2026-01-09 5.91 5.95 5.85 5.93 2,258,026 0.00 0.00
2026-01-08 5.82 5.95 5.82 5.93 2,166,294 +0.09 +1.54
2026-01-07 5.91 5.94 5.83 5.84 1,663,764 -0.07 -1.18
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 5.96
On 2026-01-15		 5.86
On 2026-01-14		 0.01 0.17 5.95
On 2026-01-12		 5.86
On 2026-01-14		 -1.51 5.91
10D 5.97
On 2026-01-05		 5.82
On 2026-01-08		 0.04 0.68 5.97
On 2026-01-05		 5.82
On 2026-01-08		 -2.51 5.91
20D 6.03
On 2025-12-26		 5.53
On 2025-12-23		 0.22 3.85 6.03
On 2025-12-26		 5.82
On 2026-01-08		 -3.48 5.88
WTD 5.96
On 2026-01-15		 5.86
On 2026-01-14		 0.01 0.17 5.95
On 2026-01-12		 5.86
On 2026-01-14		 -1.51 5.91
MTD 5.97
On 2026-01-05		 5.82
On 2026-01-08		 0.00 0.00 5.97
On 2026-01-05		 5.82
On 2026-01-08		 -2.51 5.91
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

5.94 +0.01 +0.17 1,325,924