AIV: Apartment Investment and Management Company

As of Thursday, June 1st, 2023

$ 8.30

+0.19 +2.34%

Open: 8.14
High: 8.31
Low: 8.03
Volume: 914,525
Previous Close on Wednesday, May 31st, 2023

$ 8.11

-0.03 -0.37%

Open: 8.15
High: 8.19
Low: 8.03
Volume: 2,431,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 8.14 8.31 8.03 8.30 914,525 +0.19 +2.34
2023-05-31 8.15 8.19 8.03 8.11 2,431,335 -0.03 -0.37
2023-05-30 8.14 8.17 8.05 8.14 878,267 +0.07 +0.87
2023-05-26 7.98 8.08 7.91 8.07 1,275,844 +0.08 +1.00
2023-05-25 8.11 8.14 7.96 7.99 1,031,974 -0.13 -1.60
2023-05-24 8.40 8.40 8.11 8.12 1,016,756 -0.29 -3.45
2023-05-23 8.45 8.54 8.41 8.41 1,104,314 -0.08 -0.94
2023-05-22 8.61 8.63 8.48 8.49 978,427 -0.10 -1.16
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 8.31
On 2023-06-01		 7.91
On 2023-05-26		 0.18 2.22 8.14
On 2023-05-25		 7.91
On 2023-05-26		 -2.77 8.12
10D 8.63
On 2023-05-22		 7.91
On 2023-05-26		 0.00 0.00 8.63
On 2023-05-22		 7.91
On 2023-05-26		 -8.29 8.26
20D 8.66
On 2023-05-10		 7.59
On 2023-05-04		 0.57 7.37 8.66
On 2023-05-10		 7.91
On 2023-05-26		 -8.66 8.27
WTD 8.31
On 2023-06-01		 8.03
On 2023-05-31		 0.23 2.85 8.17
On 2023-05-30		 8.17
On 2023-05-30		 0.00 8.18
MTD 8.31
On 2023-06-01		 8.03
On 2023-06-01		 0.19 2.34 -- -- -- 8.30
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00