AIV: Apartment Investment and Management Company

As of Thursday, July 3rd, 2025

$ 8.81

+0.04 +0.46%

Open: 8.75
High: 8.87
Low: 8.75
Volume: 493,862
Previous Close on Wednesday, July 2nd, 2025

$ 8.77

+0.01 +0.11%

Open: 8.75
High: 8.79
Low: 8.60
Volume: 1,491,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 8.75 8.87 8.75 8.81 493,862 +0.04 +0.46
2025-07-02 8.75 8.79 8.60 8.77 1,491,628 +0.01 +0.11
2025-07-01 8.65 8.83 8.64 8.76 1,262,409 +0.11 +1.27
2025-06-30 8.71 8.77 8.55 8.65 981,028 -0.05 -0.57
2025-06-27 8.68 8.78 8.62 8.70 1,663,371 +0.07 +0.81
2025-06-26 8.38 8.67 8.28 8.63 996,383 +0.28 +3.35
2025-06-25 8.55 8.63 8.35 8.35 1,235,030 -0.23 -2.68
2025-06-24 8.68 8.68 8.52 8.58 783,965 -0.06 -0.69
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 8.87
On 2025-07-03		 8.55
On 2025-06-30		 0.18 2.09 8.78
On 2025-06-27		 8.55
On 2025-06-30		 -2.62 8.74
10D 8.87
On 2025-07-03		 8.28
On 2025-06-26		 0.29 3.40 8.68
On 2025-06-24		 8.28
On 2025-06-26		 -4.61 8.64
20D 8.87
On 2025-07-03		 8.12
On 2025-06-05		 0.63 7.70 8.68
On 2025-06-24		 8.28
On 2025-06-26		 -4.61 8.51
WTD 8.87
On 2025-07-03		 8.55
On 2025-06-30		 0.11 1.26 8.83
On 2025-07-01		 8.60
On 2025-07-02		 -2.61 8.75
MTD 8.87
On 2025-07-03		 8.60
On 2025-07-02		 0.16 1.85 8.83
On 2025-07-01		 8.60
On 2025-07-02		 -2.61 8.78
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.81 +0.04 +0.46 493,862