AIV: Apartment Investment and Management Company

As of Thursday, December 8th, 2022

$ 8.15

+0.05 +0.62%

Open: 8.17
High: 8.30
Low: 8.12
Volume: 856,799
Previous Close on Wednesday, December 7th, 2022

$ 8.10

+0.04 +0.50%

Open: 8.02
High: 8.18
Low: 8.00
Volume: 780,213
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 8.17 8.30 8.12 8.15 856,799 +0.05 +0.62
2022-12-07 8.02 8.18 8.00 8.10 780,213 +0.04 +0.50
2022-12-06 8.10 8.21 7.99 8.06 795,508 -0.04 -0.49
2022-12-05 8.21 8.40 8.07 8.10 3,297,502 -0.15 -1.82
2022-12-02 8.23 8.34 8.19 8.25 485,724 -0.06 -0.72
2022-12-01 8.42 8.49 8.26 8.31 633,266 -0.07 -0.84
2022-11-30 8.03 8.40 8.00 8.38 1,248,295 +0.31 +3.84
2022-11-29 8.00 8.19 7.98 8.07 811,275 +0.04 +0.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.40
On 2022-12-05
7.99
On 2022-12-06
-0.16 -1.93 8.40
On 2022-12-05
7.99
On 2022-12-06
-4.88 8.13
10D 8.49
On 2022-12-01
7.98
On 2022-11-29
0.06 0.74 8.49
On 2022-12-01
7.99
On 2022-12-06
-5.89 8.17
20D 8.49
On 2022-12-01
7.32
On 2022-11-10
0.96 13.35 8.49
On 2022-12-01
7.99
On 2022-12-06
-5.89 8.02
WTD 8.40
On 2022-12-05
7.99
On 2022-12-06
-0.10 -1.21 8.40
On 2022-12-05
7.99
On 2022-12-06
-4.88 8.10
MTD 8.49
On 2022-12-01
7.99
On 2022-12-06
-0.23 -2.74 8.49
On 2022-12-01
7.99
On 2022-12-06
-5.89 8.16
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,996
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,092
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,674
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,815
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75