AIV: Apartment Investment and Management Company

As of Friday, December 5th, 2025

$ 5.57

-0.01 -0.18%

Open: 5.55
High: 5.62
Low: 5.55
Volume: 983,967
Previous Close on Thursday, December 4th, 2025

$ 5.58

-- 0 0%

Open: 5.57
High: 5.61
Low: 5.55
Volume: 1,491,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 5.55 5.62 5.55 5.57 983,967 -0.01 -0.18
2025-12-04 5.57 5.61 5.55 5.58 1,491,613 0.00 0.00
2025-12-03 5.62 5.62 5.58 5.58 1,408,797 -0.02 -0.36
2025-12-02 5.64 5.64 5.58 5.60 1,394,368 -0.02 -0.36
2025-12-01 5.68 5.72 5.60 5.62 1,599,518 -0.09 -1.58
2025-11-28 5.70 5.73 5.68 5.71 436,665 0.00 0.00
2025-11-26 5.68 5.74 5.68 5.71 824,896 +0.02 +0.35
2025-11-25 5.66 5.73 5.66 5.69 1,302,328 +0.03 +0.53
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 5.72
On 2025-12-01		 5.55
On 2025-12-04		 -0.14 -2.45 5.72
On 2025-12-01		 5.55
On 2025-12-04		 -2.89 5.59
10D 5.74
On 2025-11-26		 5.55
On 2025-12-04		 -0.07 -1.24 5.74
On 2025-11-26		 5.55
On 2025-12-04		 -3.31 5.63
20D 5.92
On 2025-11-11		 5.27
On 2025-11-07		 0.29 5.49 5.92
On 2025-11-11		 5.55
On 2025-12-04		 -6.17 5.62
WTD 5.72
On 2025-12-01		 5.55
On 2025-12-04		 -0.14 -2.45 5.72
On 2025-12-01		 5.55
On 2025-12-04		 -2.89 5.59
MTD 5.72
On 2025-12-01		 5.55
On 2025-12-04		 -0.14 -2.45 5.72
On 2025-12-01		 5.55
On 2025-12-04		 -2.89 5.59
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

346.26 +17.53 +5.33 7,612,261
AIV

Apartment Investment and Management Company

5.57 -0.01 -0.18 983,967