AIV: Apartment Investment and Management Company

As of Wednesday, May 20th, 2026

$ 4.25

+0.03 +0.71%

Open: 4.23
High: 4.27
Low: 4.22
Volume: 691,002
Previous Close on Tuesday, May 19th, 2026

$ 4.22

-0.01 -0.24%

Open: 4.22
High: 4.26
Low: 4.21
Volume: 997,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 4.23 4.27 4.22 4.25 691,002 +0.03 +0.71
2026-05-19 4.22 4.26 4.21 4.22 997,572 -0.01 -0.24
2026-05-18 4.20 4.26 4.20 4.23 996,726 +0.04 +0.95
2026-05-15 4.21 4.23 4.15 4.19 1,270,390 -0.04 -0.95
2026-05-14 4.26 4.28 4.23 4.23 1,108,400 -0.03 -0.70
2026-05-13 4.28 4.29 4.23 4.26 1,004,971 -0.02 -0.47
2026-05-12 4.32 4.32 4.28 4.28 1,028,326 -0.04 -0.93
2026-05-11 4.24 4.32 4.23 4.32 2,269,259 +0.08 +1.89
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 4.28
On 2026-05-14		 4.15
On 2026-05-15		 -0.01 -0.23 4.28
On 2026-05-14		 4.15
On 2026-05-15		 -2.92 4.22
10D 4.33
On 2026-05-08		 4.15
On 2026-05-15		 0.01 0.24 4.33
On 2026-05-08		 4.15
On 2026-05-15		 -4.05 4.25
20D 4.33
On 2026-05-08		 4.15
On 2026-05-15		 0.04 0.95 4.33
On 2026-05-08		 4.15
On 2026-05-15		 -4.05 4.25
WTD 4.27
On 2026-05-20		 4.20
On 2026-05-18		 0.06 1.43 4.26
On 2026-05-18		 4.21
On 2026-05-19		 -1.17 4.23
MTD 4.33
On 2026-05-08		 4.15
On 2026-05-15		 0.00 0.00 4.33
On 2026-05-08		 4.15
On 2026-05-15		 -4.05 4.25
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

4.25 +0.03 +0.71 691,002