AIV: Apartment Investment and Management Company

As of Wednesday, May 29th, 2024

$ 7.96

-- 0 0%

Open: 7.96
High: 7.96
Low: 7.96
Volume: N/A
Previous Close on Tuesday, May 28th, 2024

$ 7.96

-0.21 -2.57%

Open: 8.23
High: 8.27
Low: 7.96
Volume: 700,124
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-28 8.23 8.27 7.96 7.96 700,124 -0.21 -2.57
2024-05-24 8.14 8.22 8.10 8.17 578,719 +0.10 +1.24
2024-05-23 8.22 8.22 8.00 8.07 902,298 -0.17 -2.06
2024-05-22 8.39 8.48 8.23 8.24 634,389 -0.16 -1.90
2024-05-21 8.33 8.41 8.31 8.40 673,114 +0.08 +0.96
2024-05-20 8.26 8.38 8.26 8.32 1,011,277 +0.05 +0.60
2024-05-17 8.37 8.38 8.25 8.27 546,805 -0.09 -1.08
2024-05-16 8.31 8.36 8.26 8.36 682,951 +0.07 +0.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.48
On 2024-05-22
7.96
On 2024-05-28
-0.36 -4.33 8.48
On 2024-05-22
7.96
On 2024-05-28
-6.08 8.17
10D 8.48
On 2024-05-22
7.96
On 2024-05-28
-0.16 -1.97 8.48
On 2024-05-22
7.96
On 2024-05-28
-6.08 8.23
20D 8.48
On 2024-05-22
7.85
On 2024-04-30
-0.10 -1.24 8.48
On 2024-05-22
7.96
On 2024-05-28
-6.08 8.18
WTD 8.27
On 2024-05-28
7.96
On 2024-05-28
-0.21 -2.57 -- -- -- 7.96
MTD 8.48
On 2024-05-22
7.87
On 2024-05-01
-0.04 -0.50 8.48
On 2024-05-22
7.96
On 2024-05-28
-6.08 8.19
As of Tuesday, May 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,812,601
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,849,776
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,126,671
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,098,767
VIX

CBOE Volatility Index

14.31 +1.39 +10.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 291,600,329
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,574,295
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.31 +1.39 +10.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.22 +0.51 +3.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61 -54.53 -0.59
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

7.96 0.00 0.00