AIV: Apartment Investment and Management Company

As of Friday, November 14th, 2025

$ 5.66

-0.01 -0.18%

Open: 5.67
High: 5.69
Low: 5.61
Volume: 1,389,408
Previous Close on Thursday, November 13th, 2025

$ 5.67

-0.01 -0.18%

Open: 5.65
High: 5.68
Low: 5.59
Volume: 3,088,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 5.67 5.69 5.61 5.66 1,389,408 -0.01 -0.18
2025-11-13 5.65 5.68 5.59 5.67 3,088,104 -0.01 -0.18
2025-11-12 5.71 5.74 5.65 5.68 2,623,663 -0.03 -0.53
2025-11-11 5.83 5.92 5.65 5.71 5,733,315 +0.33 +6.13
2025-11-10 5.40 5.42 5.32 5.38 1,245,167 0.00 0.00
2025-11-07 5.30 5.42 5.27 5.38 2,254,123 +0.10 +1.89
2025-11-06 5.30 5.38 5.26 5.28 2,095,518 -0.04 -0.75
2025-11-05 5.34 5.37 5.28 5.32 2,111,910 +0.01 +0.19
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 5.92
On 2025-11-11		 5.32
On 2025-11-10		 0.28 5.20 5.92
On 2025-11-11		 5.59
On 2025-11-13		 -5.58 5.62
10D 5.92
On 2025-11-11		 5.24
On 2025-11-03		 0.34 6.39 5.92
On 2025-11-11		 5.59
On 2025-11-13		 -5.58 5.47
20D 5.92
On 2025-11-11		 5.24
On 2025-11-03		 0.13 2.35 5.77
On 2025-10-23		 5.24
On 2025-11-03		 -9.27 5.51
WTD 5.92
On 2025-11-11		 5.32
On 2025-11-10		 0.28 5.20 5.92
On 2025-11-11		 5.59
On 2025-11-13		 -5.58 5.62
MTD 5.92
On 2025-11-11		 5.24
On 2025-11-03		 0.34 6.39 5.92
On 2025-11-11		 5.59
On 2025-11-13		 -5.58 5.47
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

5.66 -0.01 -0.18 1,389,408