AIV: Apartment Investment and Management Company

As of Friday, March 20th, 2026

$ 4.05

-0.13 -3.11%

Open: 4.20
High: 4.20
Low: 4.05
Volume: 4,280,081
Previous Close on Thursday, March 19th, 2026

$ 4.18

-0.01 -0.24%

Open: 4.17
High: 4.20
Low: 4.16
Volume: 2,358,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 4.20 4.20 4.05 4.05 4,280,081 -0.13 -3.11
2026-03-19 4.17 4.20 4.16 4.18 2,358,157 -0.01 -0.24
2026-03-18 4.21 4.23 4.18 4.19 2,254,894 -0.05 -1.18
2026-03-17 4.20 4.25 4.19 4.24 2,251,669 +0.05 +1.19
2026-03-16 4.23 4.25 4.18 4.19 1,792,118 -0.02 -0.48
2026-03-13 4.23 4.30 4.19 4.21 2,345,106 0.00 0.00
2026-03-12 4.22 4.25 4.20 4.21 2,496,814 -0.06 -1.41
2026-03-11 4.24 4.27 4.20 4.27 2,353,928 +0.04 +0.95
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 4.25
On 2026-03-16		 4.05
On 2026-03-20		 -0.16 -3.80 4.25
On 2026-03-16		 4.05
On 2026-03-20		 -4.71 4.17
10D 4.32
On 2026-03-09		 4.05
On 2026-03-20		 -0.27 -6.25 4.32
On 2026-03-09		 4.05
On 2026-03-20		 -6.25 4.20
20D 5.84
On 2026-02-23		 4.05
On 2026-03-20		 -1.74 -30.05 5.84
On 2026-02-23		 4.05
On 2026-03-20		 -30.65 4.55
WTD 4.25
On 2026-03-16		 4.05
On 2026-03-20		 -0.16 -3.80 4.25
On 2026-03-16		 4.05
On 2026-03-20		 -4.71 4.17
MTD 4.43
On 2026-03-03		 4.05
On 2026-03-20		 -0.36 -8.16 4.43
On 2026-03-03		 4.05
On 2026-03-20		 -8.58 4.25
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
TFI

SPDR Barclays Capital Municipal Bond ETF

45.18 -0.45 -0.99 519,575
EWT

iShares MSCI Taiwan ETF

69.74 -2.40 -3.33 6,413,316
XHB

SPDR S&P Homebuilders ETF

96.27 -2.45 -2.48 3,359,756
FELE

Franklin Electric Inc

89.89 -1.47 -1.61 869,748
AIV

Apartment Investment and Management Company

4.05 -0.13 -3.11 4,280,081