AIV: Apartment Investment and Management Company

As of Wednesday, April 24th, 2024

$ 8.04

-0.02 -0.25%

Open: 7.99
High: 8.10
Low: 7.89
Volume: 666,909
Previous Close on Tuesday, April 23rd, 2024

$ 8.06

-0.03 -0.37%

Open: 8.11
High: 8.18
Low: 8.04
Volume: 799,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 7.99 8.10 7.89 8.04 666,909 -0.02 -0.25
2024-04-23 8.11 8.18 8.04 8.06 799,195 -0.03 -0.37
2024-04-22 7.86 8.11 7.83 8.09 637,741 +0.26 +3.32
2024-04-19 7.77 7.90 7.72 7.83 868,030 +0.07 +0.90
2024-04-18 7.78 7.83 7.72 7.76 769,161 0.00 0.00
2024-04-17 7.82 7.91 7.74 7.76 631,759 -0.05 -0.64
2024-04-16 7.91 7.93 7.80 7.81 442,245 -0.16 -2.01
2024-04-15 8.10 8.19 7.95 7.97 890,824 -0.14 -1.73
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 8.18
On 2024-04-23		 7.72
On 2024-04-18		 0.28 3.61 8.18
On 2024-04-23		 7.89
On 2024-04-24		 -3.55 7.96
10D 8.24
On 2024-04-11		 7.72
On 2024-04-18		 -0.16 -1.95 8.24
On 2024-04-11		 7.72
On 2024-04-18		 -6.31 7.97
20D 8.44
On 2024-04-09		 7.72
On 2024-04-18		 0.11 1.39 8.44
On 2024-04-09		 7.72
On 2024-04-18		 -8.53 8.02
WTD 8.18
On 2024-04-23		 7.83
On 2024-04-22		 0.21 2.68 8.18
On 2024-04-23		 7.89
On 2024-04-24		 -3.55 8.06
MTD 8.44
On 2024-04-09		 7.72
On 2024-04-18		 -0.15 -1.83 8.44
On 2024-04-09		 7.72
On 2024-04-18		 -8.53 8.00
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.04 -0.02 -0.25 666,909