AIV: Apartment Investment and Management Company

As of Wednesday, September 17th, 2025

$ 7.80

-0.05 -0.64%

Open: 7.86
High: 7.91
Low: 7.76
Volume: 3,672,949
Previous Close on Tuesday, September 16th, 2025

$ 7.85

+0.43 +5.80%

Open: 7.86
High: 7.98
Low: 7.63
Volume: 4,740,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 7.86 7.91 7.76 7.80 3,672,949 -0.05 -0.64
2025-09-16 7.86 7.98 7.63 7.85 4,740,464 +0.43 +5.80
2025-09-15 7.50 7.51 7.40 7.42 1,263,667 -0.09 -1.20
2025-09-12 7.60 7.60 7.49 7.51 1,305,607 -0.08 -1.05
2025-09-11 7.48 7.63 7.48 7.59 1,159,807 +0.10 +1.34
2025-09-10 7.67 7.73 7.48 7.49 1,943,858 -0.20 -2.60
2025-09-09 7.68 7.75 7.67 7.69 1,183,919 -0.02 -0.26
2025-09-08 7.78 7.82 7.67 7.71 1,197,182 -0.12 -1.53
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 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.31 4.14 7.63
On 2025-09-11		 7.40
On 2025-09-15		 -3.01 7.63
10D 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.04 0.52 7.89
On 2025-09-05		 7.40
On 2025-09-15		 -6.15 7.67
20D 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.06 0.78 7.92
On 2025-08-28		 7.40
On 2025-09-15		 -6.52 7.72
WTD 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.29 3.86 7.98
On 2025-09-16		 7.76
On 2025-09-17		 -2.82 7.69
MTD 7.98
On 2025-09-16		 7.40
On 2025-09-15		 -0.03 -0.38 7.89
On 2025-09-05		 7.40
On 2025-09-15		 -6.15 7.68
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

7.80 -0.05 -0.64 3,672,949