AIV: Apartment Investment and Management Company

As of Friday, June 20th, 2025

$ 8.48

-0.04 -0.47%

Open: 8.57
High: 8.63
Low: 8.41
Volume: 2,068,467
Previous Close on Wednesday, June 18th, 2025

$ 8.52

+0.12 +1.43%

Open: 8.38
High: 8.59
Low: 8.38
Volume: 1,079,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 8.57 8.63 8.41 8.48 2,068,467 -0.04 -0.47
2025-06-18 8.38 8.59 8.38 8.52 1,079,643 +0.12 +1.43
2025-06-17 8.42 8.50 8.36 8.40 1,213,806 -0.05 -0.59
2025-06-16 8.37 8.53 8.35 8.45 888,596 +0.11 +1.32
2025-06-13 8.39 8.49 8.28 8.34 1,304,904 -0.13 -1.53
2025-06-12 8.30 8.51 8.28 8.47 1,037,329 +0.12 +1.44
2025-06-11 8.46 8.50 8.31 8.35 1,141,632 -0.06 -0.71
2025-06-10 8.44 8.44 8.29 8.41 1,718,499 +0.02 +0.24
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 8.63
On 2025-06-20		 8.28
On 2025-06-13		 0.01 0.12 8.53
On 2025-06-16		 8.36
On 2025-06-17		 -1.99 8.44
10D 8.63
On 2025-06-20		 8.25
On 2025-06-06		 0.28 3.41 8.52
On 2025-06-09		 8.28
On 2025-06-12		 -2.82 8.41
20D 8.63
On 2025-06-20		 7.77
On 2025-05-23		 0.55 6.94 8.52
On 2025-06-09		 8.28
On 2025-06-12		 -2.82 8.21
WTD 8.63
On 2025-06-20		 8.35
On 2025-06-16		 0.14 1.68 8.53
On 2025-06-16		 8.36
On 2025-06-17		 -1.99 8.46
MTD 8.63
On 2025-06-20		 7.91
On 2025-06-02		 0.50 6.27 8.52
On 2025-06-09		 8.28
On 2025-06-12		 -2.82 8.33
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.48 -0.04 -0.47 2,068,467