AIV: Apartment Investment and Management Company

As of Thursday, February 19th, 2026

$ 5.88

+0.06 +1.03%

Open: 5.81
High: 5.90
Low: 5.81
Volume: 1,631,018
Previous Close on Wednesday, February 18th, 2026

$ 5.82

-0.02 -0.34%

Open: 5.84
High: 5.86
Low: 5.80
Volume: 1,205,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 5.81 5.90 5.81 5.88 1,631,018 +0.06 +1.03
2026-02-18 5.84 5.86 5.80 5.82 1,205,415 -0.02 -0.34
2026-02-17 5.85 5.89 5.79 5.84 2,375,965 +0.02 +0.34
2026-02-13 5.85 5.89 5.81 5.82 1,316,079 +0.04 +0.69
2026-02-12 5.96 5.96 5.78 5.78 1,563,269 -0.13 -2.20
2026-02-11 5.95 5.98 5.90 5.91 1,105,842 -0.04 -0.67
2026-02-10 5.91 6.04 5.91 5.95 2,528,423 +0.04 +0.68
2026-02-09 5.95 5.95 5.90 5.91 1,180,912 -0.03 -0.51
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 2026-02-12		 5.78
On 2026-02-12		 -0.03 -0.51 5.96
On 2026-02-12		 5.79
On 2026-02-17		 -2.83 5.83
10D 6.04
On 2026-02-10		 5.78
On 2026-02-12		 -0.08 -1.34 6.04
On 2026-02-10		 5.78
On 2026-02-12		 -4.23 5.88
20D 6.04
On 2026-02-10		 5.78
On 2026-02-12		 -0.05 -0.84 6.04
On 2026-02-10		 5.78
On 2026-02-12		 -4.23 5.87
WTD 5.90
On 2026-02-19		 5.79
On 2026-02-17		 0.06 1.03 5.89
On 2026-02-17		 5.80
On 2026-02-18		 -1.44 5.85
MTD 6.04
On 2026-02-10		 5.78
On 2026-02-12		 0.00 0.00 6.04
On 2026-02-10		 5.78
On 2026-02-12		 -4.23 5.87
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

5.88 +0.06 +1.03 1,631,018