AIV: Apartment Investment and Management Company

As of Friday, April 26th, 2024

$ 8.05

+0.07 +0.88%

Open: 7.97
High: 8.15
Low: 7.97
Volume: 750,330
Previous Close on Thursday, April 25th, 2024

$ 7.98

-0.06 -0.75%

Open: 7.99
High: 8.03
Low: 7.93
Volume: 926,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 7.97 8.15 7.97 8.05 750,330 +0.07 +0.88
2024-04-25 7.99 8.03 7.93 7.98 926,362 -0.06 -0.75
2024-04-24 7.99 8.10 7.89 8.04 666,909 -0.02 -0.25
2024-04-23 8.11 8.18 8.04 8.06 799,195 -0.03 -0.37
2024-04-22 7.86 8.11 7.83 8.09 637,741 +0.26 +3.32
2024-04-19 7.77 7.90 7.72 7.83 868,030 +0.07 +0.90
2024-04-18 7.78 7.83 7.72 7.76 769,161 0.00 0.00
2024-04-17 7.82 7.91 7.74 7.76 631,759 -0.05 -0.64
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 8.18
On 2024-04-23		 7.83
On 2024-04-22		 0.22 2.81 8.18
On 2024-04-23		 7.89
On 2024-04-24		 -3.55 8.04
10D 8.19
On 2024-04-15		 7.72
On 2024-04-18		 -0.06 -0.74 8.19
On 2024-04-15		 7.72
On 2024-04-18		 -5.68 7.94
20D 8.44
On 2024-04-09		 7.72
On 2024-04-18		 -0.14 -1.71 8.44
On 2024-04-09		 7.72
On 2024-04-18		 -8.53 8.00
WTD 8.18
On 2024-04-23		 7.83
On 2024-04-22		 0.22 2.81 8.18
On 2024-04-23		 7.89
On 2024-04-24		 -3.55 8.04
MTD 8.44
On 2024-04-09		 7.72
On 2024-04-18		 -0.14 -1.71 8.44
On 2024-04-09		 7.72
On 2024-04-18		 -8.53 8.00
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.05 +0.07 +0.88 750,330