AIV: Apartment Investment and Management Company

As of Wednesday, September 17th, 2025

$ 7.85

-- 0 0%

Open: 7.85
High: 7.85
Low: 7.85
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 7.85

+0.43 +5.80%

Open: 7.86
High: 7.98
Low: 7.63
Volume: 4,740,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 7.86 7.98 7.63 7.85 4,740,464 +0.43 +5.80
2025-09-15 7.50 7.51 7.40 7.42 1,263,667 -0.09 -1.20
2025-09-12 7.60 7.60 7.49 7.51 1,305,607 -0.08 -1.05
2025-09-11 7.48 7.63 7.48 7.59 1,159,807 +0.10 +1.34
2025-09-10 7.67 7.73 7.48 7.49 1,943,858 -0.20 -2.60
2025-09-09 7.68 7.75 7.67 7.69 1,183,919 -0.02 -0.26
2025-09-08 7.78 7.82 7.67 7.71 1,197,182 -0.12 -1.53
2025-09-05 7.85 7.89 7.73 7.83 1,193,220 +0.04 +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 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.16 2.08 7.73
On 2025-09-10		 7.40
On 2025-09-15		 -4.27 7.57
10D 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.15 1.95 7.89
On 2025-09-05		 7.40
On 2025-09-15		 -6.15 7.66
20D 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.17 2.21 7.92
On 2025-08-28		 7.40
On 2025-09-15		 -6.52 7.71
WTD 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.34 4.53 7.51
On 2025-09-15		 7.51
On 2025-09-15		 0.00 7.64
MTD 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.02 0.26 7.89
On 2025-09-05		 7.40
On 2025-09-15		 -6.15 7.67
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.88 -4.10 -1.40 1,710,122
KO

The Coca-Cola Company

66.87 +0.63 +0.95 5,527,301
PFE

Pfizer Inc.

24.12 +0.22 +0.90 24,536,541
VZ

Verizon Communications Inc.

44.30 +0.56 +1.28 6,226,899
VIX

CBOE Volatility Index

16.68 +0.32 +1.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,978.88 +220.98 +0.48 221,703,535
DJTA

Dow Jones Transportation Average

15,711.35 +63.32 +0.40 106,054,958
SPX

S&P 500 Index

6,592.55 -14.21 -0.22
OEX

S&P 100 Index

3,284.47 -13.28 -0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,144.81 -129.44 -0.53
NYA

NYSE Composite Index

21,462.00 +86.81 +0.41
XAX

NYSE AMEX Composite Index

7,003.58 -21.71 -0.31
RUI

RUSSELL 1000 Index

3,610.42 -6.41 -0.18
RUT

Russell 2000 Index

2,420.06 +17.03 +0.71
RUA

Russell 3000 Index

3,756.77 -5.23 -0.14
VIX

CBOE Volatility Index

16.68 +0.32 +1.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.27 -0.05 -0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.09 +0.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 +0.21 +1.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,162.54 -70.52 -0.63
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

7.85 0.00 0.00