AIV: Apartment Investment and Management Company

As of Friday, May 17th, 2024

$ 8.27

-0.09 -1.08%

Open: 8.37
High: 8.38
Low: 8.25
Volume: 546,805
Previous Close on Thursday, May 16th, 2024

$ 8.36

+0.07 +0.84%

Open: 8.31
High: 8.36
Low: 8.26
Volume: 682,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 8.37 8.38 8.25 8.27 546,805 -0.09 -1.08
2024-05-16 8.31 8.36 8.26 8.36 682,951 +0.07 +0.84
2024-05-15 8.22 8.32 8.22 8.29 558,984 +0.12 +1.47
2024-05-14 8.22 8.26 8.12 8.17 721,552 +0.05 +0.62
2024-05-13 8.13 8.17 8.10 8.12 1,053,176 +0.07 +0.87
2024-05-10 8.16 8.21 8.04 8.05 1,048,939 -0.13 -1.59
2024-05-09 8.31 8.32 8.07 8.18 978,038 -0.06 -0.73
2024-05-08 8.25 8.26 8.19 8.24 458,404 -0.04 -0.48
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 8.38
On 2024-05-17		 8.10
On 2024-05-13		 0.22 2.73 8.17
On 2024-05-13		 8.17
On 2024-05-13		 0.00 8.24
10D 8.38
On 2024-05-17		 8.04
On 2024-05-10		 0.07 0.85 8.37
On 2024-05-07		 8.04
On 2024-05-10		 -3.94 8.22
20D 8.38
On 2024-05-17		 7.83
On 2024-04-22		 0.44 5.62 8.18
On 2024-04-23		 7.85
On 2024-04-30		 -4.03 8.14
WTD 8.38
On 2024-05-17		 8.10
On 2024-05-13		 0.22 2.73 8.17
On 2024-05-13		 8.17
On 2024-05-13		 0.00 8.24
MTD 8.38
On 2024-05-17		 7.87
On 2024-05-01		 0.27 3.38 8.37
On 2024-05-07		 8.04
On 2024-05-10		 -3.94 8.19
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MBOT

Microbot Medical Inc.

0.94 -0.03 -2.83 48,179
ABBV

AbbVie Inc.

166.42 +2.07 +1.26 5,151,411
IGV

iShares North American Tech-Software ETF

84.27 +0.48 +0.57 2,293,422
ITA

iShares U.S. Aerospace & Defense ETF

135.50 +0.56 +0.41 259,176
AIV

Apartment Investment and Management Company

8.27 -0.09 -1.08 546,805