AIV: Apartment Investment and Management Company

As of Friday, August 29th, 2025

$ 7.83

-0.01 -0.13%

Open: 7.83
High: 7.87
Low: 7.80
Volume: 903,000
Previous Close on Thursday, August 28th, 2025

$ 7.84

-0.05 -0.63%

Open: 7.91
High: 7.92
Low: 7.76
Volume: 839,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 7.83 7.87 7.80 7.83 903,000 -0.01 -0.13
2025-08-28 7.91 7.92 7.76 7.84 839,860 -0.05 -0.63
2025-08-27 7.80 7.90 7.78 7.89 934,576 +0.10 +1.28
2025-08-26 7.76 7.86 7.72 7.79 1,759,943 +0.05 +0.65
2025-08-25 7.76 7.83 7.66 7.74 1,938,422 -0.03 -0.39
2025-08-22 7.70 7.89 7.67 7.77 2,592,608 +0.13 +1.70
2025-08-21 7.63 7.72 7.59 7.64 1,455,258 -0.02 -0.26
2025-08-20 7.77 7.89 7.66 7.66 1,700,378 -0.08 -1.03
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 7.92
On 2025-08-28		 7.66
On 2025-08-25		 0.06 0.77 7.92
On 2025-08-28		 7.80
On 2025-08-29		 -1.46 7.82
10D 7.92
On 2025-08-18		 7.59
On 2025-08-21		 -0.05 -0.63 7.92
On 2025-08-18		 7.59
On 2025-08-21		 -4.17 7.76
20D 8.82
On 2025-08-07		 7.49
On 2025-08-12		 -0.56 -6.67 8.82
On 2025-08-07		 7.49
On 2025-08-12		 -15.08 7.94
WTD 7.92
On 2025-08-28		 7.66
On 2025-08-25		 0.06 0.77 7.92
On 2025-08-28		 7.80
On 2025-08-29		 -1.46 7.82
MTD 8.82
On 2025-08-07		 7.49
On 2025-08-12		 -0.58 -6.90 8.82
On 2025-08-07		 7.49
On 2025-08-12		 -15.08 7.97
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

7.83 -0.01 -0.13 903,000