AIV: Apartment Investment and Management Company

As of Thursday, September 12th, 2024

$ 8.99

+0.08 +0.90%

Open: 8.97
High: 9.08
Low: 8.83
Volume: 761,693
Previous Close on Wednesday, September 11th, 2024

$ 8.91

+0.03 +0.34%

Open: 8.77
High: 8.94
Low: 8.70
Volume: 703,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 8.97 9.08 8.83 8.99 761,693 +0.08 +0.90
2024-09-11 8.77 8.94 8.70 8.91 703,281 +0.03 +0.34
2024-09-10 8.77 8.88 8.72 8.88 733,830 +0.13 +1.49
2024-09-09 8.81 8.85 8.74 8.75 684,835 -0.04 -0.46
2024-09-06 8.90 8.91 8.74 8.79 836,985 -0.15 -1.68
2024-09-05 9.07 9.16 8.93 8.94 488,368 -0.09 -1.00
2024-09-04 9.03 9.14 8.93 9.03 622,045 -0.03 -0.33
2024-09-03 9.21 9.27 9.06 9.06 1,017,753 -0.24 -2.58
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 9.08
On 2024-09-12		 8.70
On 2024-09-11		 0.05 0.56 8.91
On 2024-09-06		 8.72
On 2024-09-10		 -2.19 8.86
10D 9.49
On 2024-08-29		 8.70
On 2024-09-11		 -0.34 -3.64 9.49
On 2024-08-29		 8.70
On 2024-09-11		 -8.33 9.00
20D 9.49
On 2024-08-29		 8.62
On 2024-08-20		 0.27 3.10 9.49
On 2024-08-29		 8.70
On 2024-09-11		 -8.33 8.93
WTD 9.08
On 2024-09-12		 8.70
On 2024-09-11		 0.20 2.28 8.85
On 2024-09-09		 8.85
On 2024-09-09		 0.00 8.88
MTD 9.27
On 2024-09-03		 8.70
On 2024-09-11		 -0.31 -3.33 9.27
On 2024-09-03		 8.70
On 2024-09-11		 -6.20 8.92
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.99 +0.08 +0.90 761,693