AIV: Apartment Investment and Management Company

As of Friday, October 2nd, 2026

$ 1.93

-0.06 -3.02%

Open: 2.00
High: 2.01
Low: 1.92
Volume: 2,190,522
Previous Close on Thursday, October 1st, 2026

$ 1.99

+0.01 +0.51%

Open: 2.00
High: 2.04
Low: 1.97
Volume: 5,223,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 2.00 2.01 1.92 1.93 2,190,522 -0.06 -3.02
2026-10-01 2.00 2.04 1.97 1.99 5,223,875 +0.01 +0.51
2026-09-30 2.08 2.08 1.92 1.98 3,733,582 -0.08 -3.88
2026-09-29 2.15 2.15 2.05 2.06 2,553,840 -0.08 -3.74
2026-09-28 2.17 2.18 2.12 2.14 1,729,124 -0.04 -1.83
2026-09-25 2.18 2.18 2.15 2.18 1,217,744 0.00 0.00
2026-09-24 2.19 2.22 2.14 2.18 3,235,685 -0.02 -0.91
2026-09-23 2.16 2.21 2.12 2.20 5,177,678 +0.04 +1.85
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 2.18
On 2026-09-28		 1.92
On 2026-09-30		 -0.25 -11.47 2.18
On 2026-09-28		 1.92
On 2026-09-30		 -11.93 2.02
10D 2.22
On 2026-09-24		 1.92
On 2026-09-30		 -0.25 -11.47 2.22
On 2026-09-24		 1.92
On 2026-09-30		 -13.32 2.10
20D 2.59
On 2026-09-04		 1.92
On 2026-09-30		 -0.61 -24.02 2.59
On 2026-09-04		 1.92
On 2026-09-30		 -25.87 2.23
WTD 2.18
On 2026-09-28		 1.92
On 2026-09-30		 -0.25 -11.47 2.18
On 2026-09-28		 1.92
On 2026-09-30		 -11.93 2.02
MTD 2.04
On 2026-10-01		 1.92
On 2026-10-02		 -0.05 -2.53 2.04
On 2026-10-01		 1.92
On 2026-10-02		 -5.88 1.96
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

1.93 -0.06 -3.02 2,190,522