AIV: Apartment Investment and Management Company

As of Friday, August 8th, 2025

$ 8.04

-0.30 -3.60%

Open: 8.38
High: 8.38
Low: 7.98
Volume: 4,207,550
Previous Close on Thursday, August 7th, 2025

$ 8.34

-0.32 -3.70%

Open: 8.80
High: 8.82
Low: 8.25
Volume: 3,269,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 8.38 8.38 7.98 8.04 4,207,550 -0.30 -3.60
2025-08-07 8.80 8.82 8.25 8.34 3,269,796 -0.32 -3.70
2025-08-06 8.66 8.79 8.63 8.66 928,934 -0.02 -0.23
2025-08-05 8.48 8.68 8.45 8.68 653,780 +0.21 +2.48
2025-08-04 8.65 8.65 8.39 8.47 927,004 +0.08 +0.95
2025-08-01 8.47 8.50 8.32 8.39 932,786 -0.02 -0.24
2025-07-31 8.39 8.51 8.31 8.41 2,129,559 -0.07 -0.83
2025-07-30 8.68 8.68 8.42 8.48 1,341,486 -0.19 -2.19
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 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -0.35 -4.17 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -9.58 8.44
10D 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -0.62 -7.16 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -9.58 8.47
20D 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -0.66 -7.59 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -9.58 8.58
WTD 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -0.35 -4.17 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -9.58 8.44
MTD 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -0.37 -4.40 8.82
On 2025-08-07		 7.98
On 2025-08-08		 -9.58 8.43
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
STLD

Steel Dynamics Inc.

123.02 +0.95 +0.78 891,400
MCY

Mercury General Corporation

70.83 +0.49 +0.70 266,290
FPE

First Trust Preferred Securities and Income ETF

18.00 +0.03 +0.17 662,808
TMUS

T-Mobile US Inc.

244.98 +2.05 +0.84 4,260,170
AIV

Apartment Investment and Management Company

8.04 -0.30 -3.60 4,207,550