AIV: Apartment Investment and Management Company

As of Friday, February 6th, 2026

$ 5.94

+0.01 +0.17%

Open: 5.94
High: 5.98
Low: 5.91
Volume: 1,228,098
Previous Close on Thursday, February 5th, 2026

$ 5.93

-0.03 -0.50%

Open: 5.92
High: 5.97
Low: 5.90
Volume: 2,442,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 5.94 5.98 5.91 5.94 1,228,098 +0.01 +0.17
2026-02-05 5.92 5.97 5.90 5.93 2,442,813 -0.03 -0.50
2026-02-04 5.86 5.96 5.84 5.96 2,683,139 +0.15 +2.58
2026-02-03 5.81 5.85 5.81 5.81 1,298,572 0.00 0.00
2026-02-02 5.89 5.93 5.81 5.81 1,618,823 -0.07 -1.19
2026-01-30 5.85 5.92 5.82 5.88 2,026,197 +0.02 +0.34
2026-01-29 5.86 5.90 5.83 5.86 1,490,681 +0.02 +0.34
2026-01-28 5.86 5.89 5.83 5.84 1,840,498 -0.01 -0.17
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 5.98
On 2026-02-06		 5.81
On 2026-02-03		 0.06 1.02 5.93
On 2026-02-02		 5.81
On 2026-02-03		 -2.11 5.89
10D 5.98
On 2026-02-06		 5.81
On 2026-02-03		 0.05 0.85 5.93
On 2026-02-02		 5.81
On 2026-02-03		 -2.11 5.87
20D 5.98
On 2026-02-06		 5.81
On 2026-02-03		 0.01 0.17 5.96
On 2026-01-15		 5.81
On 2026-02-03		 -2.60 5.89
WTD 5.98
On 2026-02-06		 5.81
On 2026-02-03		 0.06 1.02 5.93
On 2026-02-02		 5.81
On 2026-02-03		 -2.11 5.89
MTD 5.98
On 2026-02-06		 5.81
On 2026-02-03		 0.06 1.02 5.93
On 2026-02-02		 5.81
On 2026-02-03		 -2.11 5.89
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HUI

NYSE ARCA Gold Bugs Index

806.53 +41.94 +5.48
TRN

Trinity Industries Inc.

30.39 +0.15 +0.50 971,935
AIV

Apartment Investment and Management Company

5.94 +0.01 +0.17 1,228,098