AIV: Apartment Investment and Management Company

As of Wednesday, April 16th, 2025

$ 7.67

-0.06 -0.78%

Open: 7.72
High: 7.80
Low: 7.61
Volume: 576,099
Previous Close on Tuesday, April 15th, 2025

$ 7.73

+0.03 +0.39%

Open: 7.68
High: 7.79
Low: 7.65
Volume: 749,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 7.72 7.80 7.61 7.67 576,099 -0.06 -0.78
2025-04-15 7.68 7.79 7.65 7.73 749,900 +0.03 +0.39
2025-04-14 7.63 7.77 7.58 7.70 891,227 +0.11 +1.45
2025-04-11 7.44 7.63 7.31 7.59 989,543 +0.09 +1.20
2025-04-10 7.45 7.56 7.21 7.50 1,327,792 -0.11 -1.45
2025-04-09 7.33 7.73 6.89 7.61 1,321,078 +0.37 +5.11
2025-04-08 7.83 7.83 7.22 7.24 1,281,095 -0.39 -5.11
2025-04-07 7.66 7.99 7.42 7.63 1,593,647 -0.20 -2.55
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 7.80
On 2025-04-16		 7.21
On 2025-04-10		 0.06 0.79 7.56
On 2025-04-10		 7.56
On 2025-04-10		 0.00 7.64
10D 8.83
On 2025-04-03		 6.89
On 2025-04-09		 -1.17 -13.24 8.83
On 2025-04-03		 6.89
On 2025-04-09		 -21.97 7.69
20D 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -1.04 -11.94 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -22.45 8.20
WTD 7.80
On 2025-04-16		 7.58
On 2025-04-14		 0.08 1.05 7.77
On 2025-04-14		 7.77
On 2025-04-14		 0.00 7.70
MTD 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -1.13 -12.84 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -22.45 7.89
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

35.11 -0.28 -0.79 9,608,663
AON

Aon plc

372.82 -6.29 -1.66 978,213
EQR

Equity Residential

67.05 +0.03 +0.04 1,895,912
LSI

Life Storage Inc.

133.10 0.00 0.00
AIV

Apartment Investment and Management Company

7.67 -0.06 -0.78 576,099