AIV: Apartment Investment and Management Company

As of Friday, July 18th, 2025

$ 8.65

-- 0 0%

Open: 8.67
High: 8.71
Low: 8.60
Volume: 862,369
Previous Close on Thursday, July 17th, 2025

$ 8.65

-0.09 -1.03%

Open: 8.76
High: 8.81
Low: 8.64
Volume: 454,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 8.67 8.71 8.60 8.65 862,369 0.00 0.00
2025-07-17 8.76 8.81 8.64 8.65 454,284 -0.09 -1.03
2025-07-16 8.64 8.80 8.57 8.74 628,857 +0.14 +1.63
2025-07-15 8.71 8.73 8.52 8.60 818,220 -0.10 -1.15
2025-07-14 8.66 8.74 8.64 8.70 807,206 0.00 0.00
2025-07-11 8.58 8.72 8.56 8.70 1,034,924 +0.04 +0.46
2025-07-10 8.54 8.80 8.54 8.66 1,013,024 +0.08 +0.93
2025-07-09 8.61 8.68 8.57 8.58 985,947 -0.04 -0.46
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 8.81
On 2025-07-17		 8.52
On 2025-07-15		 -0.05 -0.57 8.74
On 2025-07-14		 8.52
On 2025-07-15		 -2.52 8.67
10D 8.82
On 2025-07-07		 8.52
On 2025-07-15		 -0.16 -1.82 8.82
On 2025-07-07		 8.52
On 2025-07-15		 -3.40 8.65
20D 8.87
On 2025-07-03		 8.28
On 2025-06-26		 0.13 1.53 8.68
On 2025-06-24		 8.28
On 2025-06-26		 -4.61 8.65
WTD 8.81
On 2025-07-17		 8.52
On 2025-07-15		 -0.05 -0.57 8.74
On 2025-07-14		 8.52
On 2025-07-15		 -2.52 8.67
MTD 8.87
On 2025-07-03		 8.52
On 2025-07-15		 0.00 0.00 8.87
On 2025-07-03		 8.52
On 2025-07-15		 -3.95 8.68
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.65 0.00 0.00 862,369