AIV: Apartment Investment and Management Company

As of Friday, April 10th, 2026

$ 4.08

+0.01 +0.25%

Open: 4.06
High: 4.08
Low: 4.04
Volume: 872,213
Previous Close on Thursday, April 9th, 2026

$ 4.07

-0.01 -0.25%

Open: 4.09
High: 4.09
Low: 4.04
Volume: 1,399,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 4.06 4.08 4.04 4.08 872,213 +0.01 +0.25
2026-04-09 4.09 4.09 4.04 4.07 1,399,387 -0.01 -0.25
2026-04-08 4.09 4.10 4.04 4.08 1,605,982 +0.04 +0.99
2026-04-07 4.04 4.07 4.03 4.04 1,292,840 0.00 0.00
2026-04-06 4.05 4.05 4.02 4.04 1,172,624 -0.01 -0.25
2026-04-02 4.00 4.07 3.99 4.05 1,396,499 +0.03 +0.75
2026-04-01 4.07 4.07 4.01 4.02 1,366,295 -0.05 -1.23
2026-03-31 4.02 4.09 4.00 4.07 2,386,005 +0.09 +2.26
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 4.10
On 2026-04-08		 4.02
On 2026-04-06		 0.03 0.74 4.10
On 2026-04-08		 4.04
On 2026-04-09		 -1.59 4.06
10D 4.10
On 2026-04-08		 3.94
On 2026-03-27		 0.06 1.49 4.09
On 2026-03-31		 3.99
On 2026-04-02		 -2.33 4.04
20D 4.30
On 2026-03-13		 3.94
On 2026-03-27		 -0.13 -3.09 4.30
On 2026-03-13		 3.94
On 2026-03-27		 -8.49 4.08
WTD 4.10
On 2026-04-08		 4.02
On 2026-04-06		 0.03 0.74 4.10
On 2026-04-08		 4.04
On 2026-04-09		 -1.59 4.06
MTD 4.10
On 2026-04-08		 3.99
On 2026-04-02		 0.01 0.25 4.07
On 2026-04-01		 3.99
On 2026-04-02		 -1.97 4.05
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

520.38 -12.41 -2.33 708,086
PVH

PVH Corp.

90.74 -0.35 -0.38 986,239
ZBH

Zimmer Biomet Holdings Inc.

93.12 +0.09 +0.10 1,769,269
TRN

Trinity Industries Inc.

34.60 +0.12 +0.35 419,412
AIV

Apartment Investment and Management Company

4.08 +0.01 +0.25 872,213