AIV: Apartment Investment and Management Company

As of Tuesday, March 11th, 2025

$ 8.91

+0.25 +2.89%

Open: 8.67
High: 8.93
Low: 8.63
Volume: 1,424,053
Previous Close on Monday, March 10th, 2025

$ 8.66

-0.13 -1.48%

Open: 8.76
High: 8.79
Low: 8.39
Volume: 2,471,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 8.67 8.93 8.63 8.91 1,424,053 +0.25 +2.89
2025-03-10 8.76 8.79 8.39 8.66 2,471,154 -0.13 -1.48
2025-03-07 8.89 8.94 8.68 8.79 780,311 -0.08 -0.90
2025-03-06 8.94 9.00 8.80 8.87 793,362 -0.16 -1.77
2025-03-05 8.82 9.06 8.82 9.03 858,205 +0.13 +1.46
2025-03-04 9.07 9.13 8.89 8.90 1,093,589 -0.18 -1.98
2025-03-03 9.03 9.11 8.97 9.08 1,122,745 +0.03 +0.33
2025-02-28 8.93 9.08 8.91 9.05 1,770,149 +0.16 +1.80
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 9.06
On 2025-03-05		 8.39
On 2025-03-10		 0.01 0.11 9.06
On 2025-03-05		 8.39
On 2025-03-10		 -7.34 8.85
10D 9.13
On 2025-03-04		 8.39
On 2025-03-10		 -0.03 -0.34 9.13
On 2025-03-04		 8.39
On 2025-03-10		 -8.11 8.90
20D 9.13
On 2025-03-04		 8.39
On 2025-03-10		 0.03 0.34 9.13
On 2025-03-04		 8.39
On 2025-03-10		 -8.11 8.91
WTD 8.93
On 2025-03-11		 8.39
On 2025-03-10		 0.12 1.37 8.79
On 2025-03-10		 8.79
On 2025-03-10		 0.00 8.79
MTD 9.13
On 2025-03-04		 8.39
On 2025-03-10		 -0.14 -1.55 9.13
On 2025-03-04		 8.39
On 2025-03-10		 -8.11 8.89
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.91 +0.25 +2.89 1,424,053