AIV: Apartment Investment and Management Company

As of Thursday, October 9th, 2025

$ 7.60

-- 0 0%

Open: 7.63
High: 7.63
Low: 7.54
Volume: 1,138,226
Previous Close on Wednesday, October 8th, 2025

$ 7.60

-0.05 -0.65%

Open: 7.63
High: 7.66
Low: 7.56
Volume: 991,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 7.63 7.63 7.54 7.60 1,138,226 0.00 0.00
2025-10-08 7.63 7.66 7.56 7.60 991,646 -0.05 -0.65
2025-10-07 7.70 7.73 7.61 7.65 1,356,387 -0.06 -0.78
2025-10-06 7.81 7.85 7.65 7.71 1,882,188 -0.08 -1.03
2025-10-03 7.71 7.88 7.71 7.79 1,153,469 +0.09 +1.17
2025-10-02 7.87 7.91 7.67 7.70 1,934,340 -0.18 -2.28
2025-10-01 7.86 8.00 7.86 7.88 1,048,973 -0.05 -0.63
2025-09-30 7.74 7.94 7.73 7.93 3,500,212 +0.19 +2.45
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 7.88
On 2025-10-03		 7.54
On 2025-10-09		 -0.10 -1.30 7.88
On 2025-10-03		 7.54
On 2025-10-09		 -4.32 7.67
10D 8.03
On 2025-09-26		 7.54
On 2025-10-09		 -0.08 -1.04 8.03
On 2025-09-26		 7.54
On 2025-10-09		 -6.16 7.73
20D 8.03
On 2025-09-26		 7.40
On 2025-09-15		 0.01 0.13 8.03
On 2025-09-26		 7.54
On 2025-10-09		 -6.16 7.73
WTD 7.85
On 2025-10-06		 7.54
On 2025-10-09		 -0.19 -2.44 7.85
On 2025-10-06		 7.54
On 2025-10-09		 -3.95 7.64
MTD 8.00
On 2025-10-01		 7.54
On 2025-10-09		 -0.33 -4.16 8.00
On 2025-10-01		 7.54
On 2025-10-09		 -5.81 7.70
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

226.21 -0.37 -0.16 3,188,730
NOW

ServiceNow Inc.

917.95 +3.63 +0.40 1,000,611
ALGN

Align Technology Inc.

131.87 -1.22 -0.92 1,200,993
CPF

Central Pacific Financial Corp.

29.50 -0.15 -0.51 154,496
AIV

Apartment Investment and Management Company

7.60 0.00 0.00 1,138,226