AIV: Apartment Investment and Management Company

As of Friday, January 17th, 2025

$ 9.01

-0.03 -0.33%

Open: 9.10
High: 9.18
Low: 8.97
Volume: 968,549
Previous Close on Thursday, January 16th, 2025

$ 9.04

-0.08 -0.88%

Open: 9.12
High: 9.13
Low: 8.97
Volume: 1,449,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 9.10 9.18 8.97 9.01 968,549 -0.03 -0.33
2025-01-16 9.12 9.13 8.97 9.04 1,449,710 -0.08 -0.88
2025-01-15 9.07 9.17 8.95 9.12 1,469,025 +0.23 +2.59
2025-01-14 8.59 8.99 8.56 8.89 2,731,883 -0.11 -1.22
2025-01-13 8.89 9.02 8.76 9.00 1,867,578 +0.06 +0.67
2025-01-10 9.05 9.16 8.77 8.94 3,103,194 +0.33 +3.83
2025-01-08 8.58 8.66 8.50 8.61 682,197 -0.04 -0.46
2025-01-07 8.70 8.78 8.57 8.65 869,414 -0.06 -0.69
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 9.18
On 2025-01-17		 8.56
On 2025-01-14		 0.07 0.78 9.02
On 2025-01-13		 8.56
On 2025-01-14		 -5.10 9.01
10D 9.18
On 2025-01-17		 8.50
On 2025-01-08		 -0.04 -0.44 9.14
On 2025-01-03		 8.50
On 2025-01-08		 -6.95 8.90
20D 9.18
On 2025-01-17		 7.98
On 2024-12-20		 0.42 4.89 8.78
On 2024-12-18		 7.98
On 2024-12-20		 -9.06 8.66
WTD 9.18
On 2025-01-17		 8.56
On 2025-01-14		 0.07 0.78 9.02
On 2025-01-13		 8.56
On 2025-01-14		 -5.10 9.01
MTD 9.18
On 2025-01-17		 8.50
On 2025-01-08		 -0.08 -0.88 9.14
On 2025-01-03		 8.50
On 2025-01-08		 -6.95 8.91
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

9.01 -0.03 -0.33 968,549